Nasdaq Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	100.37	100.83	99.63	100.35	-	-0.05%	2,085,385
Jan 7, 2026	100.70	101.22	99.77	100.40	100.40	-0.29%	3,053,699
Jan 6, 2026	98.44	100.85	98.20	100.69	100.69	2.28%	3,573,330
Jan 5, 2026	96.24	98.86	96.24	98.45	98.45	1.85%	3,411,265
Jan 2, 2026	97.25	97.25	95.80	96.66	96.66	-0.48%	3,985,596
Dec 31, 2025	98.10	98.16	97.08	97.13	97.13	-1.07%	2,116,483
Dec 30, 2025	98.50	99.59	98.06	98.18	98.18	-0.70%	2,263,534
Dec 29, 2025	99.35	99.54	98.80	98.87	98.87	-0.48%	2,263,491
Dec 26, 2025	98.74	99.42	98.51	99.35	99.35	0.72%	1,641,778
Dec 24, 2025	97.99	98.80	97.71	98.64	98.64	0.64%	1,444,950
Dec 23, 2025	97.48	98.29	97.35	98.01	98.01	0.56%	3,283,844
Dec 22, 2025	95.36	97.72	95.06	97.46	97.46	2.20%	4,276,609
Dec 19, 2025	94.27	95.91	94.15	95.36	95.36	0.69%	10,182,316
Dec 18, 2025	94.10	95.86	94.01	94.71	94.71	1.07%	5,600,878
Dec 17, 2025	93.08	94.60	92.93	93.71	93.71	0.84%	3,178,806
Dec 16, 2025	93.02	93.69	92.38	92.93	92.93	-	2,320,027
Dec 15, 2025	93.58	93.62	92.18	92.93	92.93	-0.68%	2,543,205
Dec 12, 2025	93.85	94.35	93.01	93.57	93.57	-0.30%	4,842,632
Dec 11, 2025	92.21	94.38	91.92	93.85	93.85	2.10%	5,554,598
Dec 10, 2025	90.88	92.20	90.32	91.92	91.92	1.32%	4,813,562
Dec 9, 2025	89.80	91.20	89.45	90.72	90.72	1.02%	3,888,956
Dec 8, 2025	90.00	90.14	89.17	89.80	89.80	-0.47%	4,853,366
Dec 5, 2025	90.02	90.54	89.87	90.22	90.22	-0.08%	3,468,064
Dec 4, 2025	88.32	90.39	88.11	90.29	90.02	2.23%	4,624,394
Dec 3, 2025	88.44	88.89	87.79	88.32	88.06	-0.21%	2,220,104
Dec 2, 2025	89.64	89.93	88.15	88.51	88.25	-0.95%	3,498,826
Dec 1, 2025	90.57	90.76	89.27	89.36	89.09	-1.72%	3,715,749
Nov 28, 2025	90.24	91.26	90.07	90.92	90.65	1.04%	1,126,117
Nov 26, 2025	89.30	90.49	89.20	89.98	89.71	0.94%	1,785,553
Nov 25, 2025	88.68	89.65	88.26	89.14	88.87	0.79%	3,448,020
Nov 24, 2025	87.55	89.09	87.55	88.44	88.18	0.89%	4,586,581
Nov 21, 2025	87.36	88.21	86.79	87.66	87.40	0.77%	2,416,497
Nov 20, 2025	87.94	89.55	86.74	86.99	86.73	1.13%	3,037,529
Nov 19, 2025	85.61	86.51	85.26	86.02	85.76	0.56%	2,370,829
Nov 18, 2025	85.52	85.91	84.76	85.54	85.28	-0.19%	2,248,896
Nov 17, 2025	87.08	87.23	85.29	85.70	85.44	-1.58%	1,924,837
Nov 14, 2025	87.24	87.61	86.14	87.08	86.82	-0.40%	2,542,473
Nov 13, 2025	88.29	88.61	87.34	87.43	87.17	-1.51%	1,677,901
Nov 12, 2025	87.83	89.19	87.73	88.77	88.50	1.07%	1,713,542
Nov 11, 2025	87.89	88.23	87.70	87.83	87.57	0.01%	1,493,100
Nov 10, 2025	87.20	88.30	86.83	87.82	87.56	0.66%	2,084,797
Nov 7, 2025	86.08	87.68	86.08	87.24	86.98	1.22%	3,431,297
Nov 6, 2025	85.30	86.59	85.02	86.19	85.93	0.74%	2,770,279
Nov 5, 2025	85.66	86.22	85.37	85.56	85.30	-0.36%	2,563,630
Nov 4, 2025	86.28	86.55	85.53	85.87	85.61	-0.60%	1,756,912
Nov 3, 2025	85.40	86.64	85.03	86.39	86.13	1.05%	2,919,356
Oct 31, 2025	85.53	86.39	85.28	85.49	85.23	-0.20%	2,817,203
Oct 30, 2025	85.58	86.33	85.42	85.66	85.40	0.28%	2,305,958
Oct 29, 2025	87.20	87.46	85.15	85.42	85.16	-2.89%	4,356,332
Oct 28, 2025	88.78	89.31	87.87	87.96	87.70	-0.92%	2,663,194