Nasdaq Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	92.80	94.05	92.55	93.10	93.10	0.61%	3,008,678
Sep 16, 2025	93.00	93.17	92.43	92.54	92.54	-0.34%	5,223,955
Sep 15, 2025	94.16	94.31	92.73	92.86	92.86	-1.16%	4,971,425
Sep 12, 2025	95.74	96.14	93.89	93.95	93.95	-2.01%	2,948,467
Sep 11, 2025	94.72	96.16	94.70	95.88	95.61	1.29%	2,878,977
Sep 10, 2025	94.91	95.86	94.23	94.66	94.39	-0.23%	2,466,008
Sep 9, 2025	95.12	95.37	94.70	94.88	94.61	-0.12%	2,653,899
Sep 8, 2025	93.83	95.05	93.50	94.99	94.72	1.62%	3,879,272
Sep 5, 2025	94.52	94.80	92.12	93.48	93.21	-0.87%	3,771,446
Sep 4, 2025	94.06	94.40	93.66	94.30	94.03	0.57%	3,693,440
Sep 3, 2025	93.59	93.90	92.87	93.77	93.50	0.19%	1,830,225
Sep 2, 2025	93.27	94.38	92.90	93.59	93.32	-1.21%	3,109,058
Aug 29, 2025	95.38	95.75	94.41	94.74	94.47	-0.52%	1,742,393
Aug 28, 2025	94.93	95.32	94.37	95.24	94.97	0.42%	2,018,485
Aug 27, 2025	94.60	95.29	94.50	94.84	94.57	-0.06%	1,967,818
Aug 26, 2025	94.16	95.15	94.05	94.90	94.63	0.61%	3,019,816
Aug 25, 2025	94.62	95.10	94.22	94.32	94.05	-0.45%	1,685,247
Aug 22, 2025	94.30	95.45	94.30	94.75	94.48	0.84%	2,038,535
Aug 21, 2025	94.19	94.58	93.92	93.96	93.69	-0.57%	1,770,298
Aug 20, 2025	93.85	94.58	93.28	94.50	94.23	0.71%	2,364,727
Aug 19, 2025	94.21	94.57	93.40	93.83	93.56	-0.54%	2,594,146
Aug 18, 2025	94.68	94.93	93.86	94.34	94.07	-0.36%	2,801,887
Aug 15, 2025	95.52	95.52	94.55	94.68	94.41	-0.75%	2,898,963
Aug 14, 2025	95.69	96.31	95.14	95.40	95.13	-0.18%	2,459,401
Aug 13, 2025	96.51	96.70	94.97	95.57	95.30	-0.58%	3,514,890
Aug 12, 2025	97.19	97.44	95.60	96.13	95.86	-0.84%	3,515,775
Aug 11, 2025	96.92	97.63	96.76	96.94	96.66	0.09%	2,126,546
Aug 8, 2025	96.94	97.47	96.52	96.85	96.57	0.41%	2,570,206
Aug 7, 2025	97.32	97.35	96.34	96.45	96.17	-0.11%	2,792,059
Aug 6, 2025	96.62	96.70	95.69	96.56	96.28	0.23%	2,352,620
Aug 5, 2025	97.04	97.22	95.48	96.34	96.06	-0.59%	4,212,814
Aug 4, 2025	95.50	96.94	95.14	96.91	96.63	1.83%	2,328,223
Aug 1, 2025	95.53	95.53	93.69	95.17	94.90	-1.09%	2,846,050
Jul 31, 2025	96.10	97.07	95.76	96.22	95.94	0.24%	3,449,634
Jul 30, 2025	96.03	96.61	95.63	95.99	95.72	0.17%	3,244,997
Jul 29, 2025	95.44	95.89	95.17	95.83	95.56	0.73%	3,517,403
Jul 28, 2025	94.98	95.55	94.55	95.14	94.87	0.32%	5,124,097
Jul 25, 2025	94.27	95.14	93.31	94.84	94.57	1.43%	5,276,813
Jul 24, 2025	89.75	95.49	89.60	93.50	93.23	5.91%	8,382,038
Jul 23, 2025	88.85	89.11	87.93	88.28	88.03	-0.73%	4,750,816
Jul 22, 2025	89.16	89.39	88.23	88.93	88.68	-0.35%	2,455,830
Jul 21, 2025	89.24	89.93	88.71	89.24	88.98	-0.15%	2,528,079
Jul 18, 2025	90.64	90.69	86.36	89.37	89.11	-0.64%	7,142,416
Jul 17, 2025	88.93	90.16	88.68	89.95	89.69	1.02%	2,266,272
Jul 16, 2025	88.72	89.12	87.60	89.04	88.79	0.69%	2,140,558
Jul 15, 2025	89.68	89.87	88.39	88.43	88.18	-1.37%	2,601,472
Jul 14, 2025	89.40	89.83	89.18	89.66	89.40	0.28%	2,104,760
Jul 11, 2025	90.27	90.37	89.33	89.41	89.15	-1.45%	2,433,430
Jul 10, 2025	89.83	90.84	89.73	90.73	90.47	1.00%	3,097,439
Jul 9, 2025	89.38	89.84	88.97	89.83	89.57	1.40%	2,233,730