Nasdaq Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2025	86.30	86.84	85.70	85.95	85.95	-0.84%	4,294,005
Jun 16, 2025	85.72	86.85	85.44	86.68	86.68	1.27%	3,833,617
Jun 13, 2025	85.98	86.36	85.15	85.59	85.59	-1.51%	3,149,374
Jun 12, 2025	86.60	87.17	85.94	86.90	86.63	0.13%	2,918,832
Jun 11, 2025	86.00	87.50	85.70	86.79	86.52	0.84%	3,624,458
Jun 10, 2025	85.50	86.11	85.28	86.07	85.80	0.49%	3,361,775
Jun 9, 2025	85.61	85.90	84.85	85.65	85.38	0.05%	3,923,454
Jun 6, 2025	84.73	85.72	84.52	85.61	85.34	1.92%	2,971,609
Jun 5, 2025	84.07	84.15	83.33	84.00	83.74	0.16%	3,385,923
Jun 4, 2025	83.90	84.45	83.80	83.87	83.61	0.07%	2,784,405
Jun 3, 2025	84.00	84.24	83.17	83.81	83.55	-0.23%	3,433,605
Jun 2, 2025	83.28	84.03	82.72	84.00	83.74	0.55%	1,941,982
May 30, 2025	83.28	83.77	82.74	83.54	83.28	0.19%	4,804,266
May 29, 2025	82.83	83.52	82.52	83.38	83.12	1.01%	3,610,502
May 28, 2025	83.10	83.14	82.42	82.55	82.29	-0.61%	2,035,876
May 27, 2025	82.27	83.31	81.87	83.06	82.80	1.57%	3,853,699
May 23, 2025	80.19	82.31	80.00	81.78	81.52	0.70%	3,860,017
May 22, 2025	80.56	81.56	80.37	81.21	80.96	0.71%	2,655,732
May 21, 2025	81.33	81.95	80.52	80.64	80.39	-1.45%	3,337,031
May 20, 2025	81.48	81.98	81.38	81.83	81.57	-0.16%	2,071,733
May 19, 2025	81.24	82.27	81.00	81.96	81.70	0.07%	3,293,089
May 16, 2025	81.45	81.90	80.95	81.90	81.64	0.76%	5,145,241
May 15, 2025	80.70	81.44	80.51	81.28	81.02	0.27%	4,587,177
May 14, 2025	81.22	81.40	80.45	81.06	80.81	-0.63%	11,221,719
May 13, 2025	81.01	82.20	80.76	81.57	81.31	1.02%	4,066,376
May 12, 2025	81.52	81.54	79.66	80.75	80.50	1.94%	6,424,406
May 9, 2025	79.10	79.74	78.84	79.21	78.96	0.27%	3,913,977
May 8, 2025	79.83	80.29	78.29	79.00	78.75	0.55%	10,938,803
May 7, 2025	78.25	79.08	78.10	78.57	78.32	0.63%	2,129,862
May 6, 2025	77.46	78.47	77.30	78.08	77.83	-0.14%	1,282,529
May 5, 2025	77.60	78.58	77.33	78.19	77.94	0.01%	1,734,644
May 2, 2025	77.09	78.35	76.86	78.18	77.93	2.68%	2,353,199
May 1, 2025	75.93	77.20	75.54	76.14	75.90	-0.09%	3,005,518
Apr 30, 2025	74.83	76.41	74.11	76.21	75.97	0.36%	2,912,772
Apr 29, 2025	75.18	76.14	74.48	75.94	75.70	1.12%	1,791,954
Apr 28, 2025	75.59	75.94	74.51	75.10	74.86	-0.35%	2,842,435
Apr 25, 2025	74.81	75.53	74.30	75.36	75.12	0.83%	2,810,689
Apr 24, 2025	72.10	74.91	71.98	74.74	74.51	1.69%	4,057,165
Apr 23, 2025	74.04	75.26	73.05	73.50	73.27	1.11%	3,495,973
Apr 22, 2025	71.76	72.88	71.57	72.69	72.46	2.87%	2,402,623
Apr 21, 2025	71.51	71.80	69.88	70.66	70.44	-2.11%	2,307,144
Apr 17, 2025	71.71	73.20	71.69	72.18	71.95	0.68%	2,613,209
Apr 16, 2025	72.44	73.05	71.49	71.69	71.47	-2.02%	2,421,620
Apr 15, 2025	72.95	73.82	72.72	73.17	72.94	0.54%	1,607,765
Apr 14, 2025	72.52	73.43	72.25	72.78	72.55	1.75%	2,737,932
Apr 11, 2025	69.98	71.68	69.44	71.53	71.31	1.75%	4,136,822
Apr 10, 2025	70.63	71.12	68.00	70.30	70.08	-2.35%	5,698,086
Apr 9, 2025	66.12	72.50	65.70	71.99	71.76	8.42%	8,492,760
Apr 8, 2025	69.58	69.82	65.83	66.40	66.19	-1.98%	6,888,651
Apr 7, 2025	66.39	70.51	64.84	67.74	67.53	-0.75%	6,744,514