Nasdaq, Inc. (NDAQ)
NASDAQ: NDAQ · Real-Time Price · USD
72.56
-0.48 (-0.66%)
At close: Sep 26, 2024, 4:00 PM
72.71
+0.15 (0.21%)
After-hours: Sep 26, 2024, 6:50 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 72.68 | 73.48 | 72.31 | 72.56 | 72.56 | -0.66% | 3,098,390 |
| Sep 25, 2024 | 73.67 | 73.94 | 72.68 | 73.04 | 73.04 | -0.86% | 3,429,016 |
| Sep 24, 2024 | 73.87 | 73.87 | 73.14 | 73.67 | 73.67 | -0.46% | 2,408,410 |
| Sep 23, 2024 | 74.71 | 74.88 | 73.89 | 74.01 | 74.01 | -0.38% | 2,546,048 |
| Sep 20, 2024 | 74.16 | 74.68 | 73.50 | 74.29 | 74.29 | - | 4,654,408 |
| Sep 19, 2024 | 73.78 | 74.36 | 73.25 | 74.29 | 74.29 | 1.91% | 3,060,779 |
| Sep 18, 2024 | 72.65 | 73.63 | 72.31 | 72.90 | 72.90 | 0.28% | 2,330,315 |
| Sep 17, 2024 | 73.23 | 73.55 | 72.03 | 72.70 | 72.70 | -0.82% | 2,578,802 |
| Sep 16, 2024 | 73.29 | 73.69 | 73.03 | 73.30 | 73.30 | 0.41% | 2,260,785 |
| Sep 13, 2024 | 72.42 | 73.04 | 72.23 | 73.00 | 73.00 | 0.59% | 1,900,481 |
| Sep 12, 2024 | 72.25 | 72.68 | 71.74 | 72.57 | 72.33 | 0.68% | 2,852,601 |
| Sep 11, 2024 | 71.46 | 72.19 | 70.12 | 72.08 | 71.84 | 0.46% | 2,115,861 |
| Sep 10, 2024 | 71.74 | 72.21 | 71.11 | 71.75 | 71.52 | 0.14% | 2,672,171 |
| Sep 9, 2024 | 72.31 | 72.54 | 71.43 | 71.65 | 71.42 | -0.42% | 2,977,376 |
| Sep 6, 2024 | 73.27 | 73.65 | 71.24 | 71.95 | 71.71 | -1.98% | 3,970,651 |
| Sep 5, 2024 | 73.50 | 73.74 | 72.66 | 73.40 | 73.16 | -0.11% | 2,167,576 |
| Sep 4, 2024 | 73.14 | 74.17 | 72.91 | 73.48 | 73.24 | 2.93% | 3,172,430 |
| Sep 3, 2024 | 71.66 | 71.91 | 71.03 | 71.39 | 71.16 | -0.96% | 2,267,430 |
| Aug 30, 2024 | 71.52 | 72.14 | 71.14 | 72.08 | 71.84 | 1.25% | 3,073,749 |
| Aug 29, 2024 | 71.21 | 71.75 | 70.97 | 71.19 | 70.96 | 0.34% | 1,776,038 |
| Aug 28, 2024 | 70.99 | 71.33 | 70.72 | 70.95 | 70.72 | -0.14% | 1,458,070 |
| Aug 27, 2024 | 70.53 | 71.16 | 70.49 | 71.05 | 70.82 | 0.65% | 1,515,996 |
| Aug 26, 2024 | 70.57 | 70.80 | 70.25 | 70.59 | 70.36 | 0.34% | 1,301,410 |
| Aug 23, 2024 | 70.84 | 70.98 | 69.71 | 70.35 | 70.12 | -0.40% | 1,343,176 |
| Aug 22, 2024 | 70.07 | 70.64 | 70.07 | 70.63 | 70.40 | 0.56% | 1,750,059 |
| Aug 21, 2024 | 69.99 | 70.48 | 69.91 | 70.24 | 70.01 | 0.21% | 1,530,587 |
| Aug 20, 2024 | 70.07 | 70.19 | 69.60 | 70.09 | 69.86 | 0.17% | 2,020,763 |
| Aug 19, 2024 | 69.63 | 70.08 | 69.63 | 69.97 | 69.74 | 0.20% | 1,848,791 |
| Aug 16, 2024 | 69.78 | 69.84 | 69.28 | 69.83 | 69.60 | 0.07% | 1,802,875 |
| Aug 15, 2024 | 69.63 | 69.97 | 69.10 | 69.78 | 69.55 | 0.69% | 2,533,817 |
| Aug 14, 2024 | 69.00 | 69.50 | 68.83 | 69.30 | 69.07 | 0.55% | 2,103,606 |
| Aug 13, 2024 | 68.30 | 68.97 | 67.96 | 68.92 | 68.69 | 1.38% | 2,005,091 |
| Aug 12, 2024 | 68.09 | 68.41 | 67.62 | 67.98 | 67.76 | -0.16% | 1,661,923 |
| Aug 9, 2024 | 68.05 | 68.17 | 67.45 | 68.09 | 67.87 | 0.07% | 1,651,759 |
| Aug 8, 2024 | 67.03 | 68.10 | 66.76 | 68.04 | 67.82 | 1.86% | 3,027,857 |
| Aug 7, 2024 | 66.61 | 67.60 | 66.45 | 66.80 | 66.58 | 0.92% | 2,834,923 |
| Aug 6, 2024 | 65.29 | 66.93 | 64.97 | 66.19 | 65.97 | 2.78% | 3,715,691 |
| Aug 5, 2024 | 65.73 | 66.29 | 64.34 | 64.40 | 64.19 | -3.68% | 3,940,651 |
| Aug 2, 2024 | 66.63 | 67.32 | 66.24 | 66.86 | 66.64 | -0.68% | 3,770,290 |
| Aug 1, 2024 | 67.83 | 68.53 | 67.02 | 67.32 | 67.10 | -0.53% | 3,931,242 |
| Jul 31, 2024 | 69.13 | 69.45 | 67.64 | 67.68 | 67.46 | -2.13% | 6,389,377 |
| Jul 30, 2024 | 68.33 | 70.01 | 68.26 | 69.15 | 68.92 | 1.81% | 14,987,559 |
| Jul 29, 2024 | 66.95 | 68.40 | 66.80 | 67.92 | 67.70 | 1.43% | 16,151,806 |
| Jul 26, 2024 | 67.60 | 67.66 | 66.26 | 66.96 | 66.74 | -0.45% | 3,629,860 |
| Jul 25, 2024 | 65.00 | 67.77 | 64.72 | 67.26 | 67.04 | 7.22% | 7,139,193 |
| Jul 24, 2024 | 63.36 | 63.39 | 62.43 | 62.73 | 62.52 | -0.63% | 2,988,865 |
| Jul 23, 2024 | 63.38 | 63.45 | 62.84 | 63.13 | 62.92 | 0.16% | 2,275,166 |
| Jul 22, 2024 | 63.10 | 63.25 | 62.56 | 63.03 | 62.82 | 0.83% | 1,833,224 |
| Jul 19, 2024 | 62.98 | 63.02 | 62.21 | 62.51 | 62.31 | 0.05% | 1,506,218 |
| Jul 18, 2024 | 63.44 | 63.51 | 62.41 | 62.48 | 62.28 | -1.59% | 1,895,161 |
| Jul 17, 2024 | 62.95 | 63.60 | 62.87 | 63.49 | 63.28 | 0.30% | 2,728,940 |
| Jul 16, 2024 | 63.20 | 63.61 | 63.14 | 63.30 | 63.09 | 0.48% | 1,829,405 |
| Jul 15, 2024 | 62.80 | 63.21 | 62.60 | 63.00 | 62.79 | 0.48% | 2,339,753 |
| Jul 12, 2024 | 62.41 | 63.12 | 62.14 | 62.70 | 62.50 | 0.80% | 2,121,927 |
| Jul 11, 2024 | 62.21 | 62.71 | 62.00 | 62.20 | 62.00 | 0.92% | 2,503,026 |
| Jul 10, 2024 | 61.00 | 61.66 | 60.77 | 61.63 | 61.43 | 1.35% | 1,631,893 |
| Jul 9, 2024 | 60.70 | 61.03 | 60.46 | 60.81 | 60.61 | 0.61% | 1,502,818 |
| Jul 8, 2024 | 60.40 | 60.86 | 60.27 | 60.44 | 60.24 | 0.10% | 1,097,741 |
| Jul 5, 2024 | 60.12 | 60.45 | 59.95 | 60.38 | 60.18 | 0.40% | 825,796 |
| Jul 3, 2024 | 60.15 | 60.60 | 60.08 | 60.14 | 59.94 | 0.30% | 1,162,075 |
| Jul 2, 2024 | 59.69 | 60.34 | 59.55 | 59.96 | 59.76 | 0.81% | 1,842,117 |
| Jul 1, 2024 | 60.38 | 60.57 | 59.46 | 59.48 | 59.29 | -1.29% | 2,074,182 |
| Jun 28, 2024 | 60.42 | 60.57 | 59.70 | 60.26 | 60.06 | 0.13% | 4,045,699 |
| Jun 27, 2024 | 59.73 | 60.57 | 59.47 | 60.18 | 59.98 | 0.70% | 1,973,161 |
| Jun 26, 2024 | 59.50 | 60.11 | 59.44 | 59.76 | 59.56 | -0.25% | 1,420,422 |
| Jun 25, 2024 | 60.08 | 60.17 | 59.68 | 59.91 | 59.71 | -0.32% | 1,329,778 |
| Jun 24, 2024 | 60.28 | 61.10 | 60.08 | 60.10 | 59.90 | -0.25% | 2,084,334 |
| Jun 21, 2024 | 59.20 | 60.33 | 58.76 | 60.25 | 60.05 | 1.72% | 3,096,117 |
| Jun 20, 2024 | 59.10 | 59.30 | 58.35 | 59.23 | 59.04 | 0.41% | 2,418,597 |
| Jun 18, 2024 | 58.58 | 59.26 | 58.33 | 58.99 | 58.80 | 0.61% | 1,795,343 |
| Jun 17, 2024 | 58.45 | 59.08 | 58.28 | 58.63 | 58.44 | 0.05% | 1,742,094 |
| Jun 14, 2024 | 58.77 | 58.90 | 58.44 | 58.60 | 58.41 | -1.01% | 2,475,753 |
| Jun 13, 2024 | 59.56 | 59.70 | 58.99 | 59.20 | 58.77 | -0.59% | 2,195,341 |
| Jun 12, 2024 | 59.69 | 59.79 | 59.13 | 59.55 | 59.11 | 0.90% | 2,324,761 |
| Jun 11, 2024 | 58.97 | 59.16 | 58.63 | 59.02 | 58.59 | -0.47% | 1,620,273 |
| Jun 10, 2024 | 58.48 | 59.63 | 58.28 | 59.30 | 58.87 | 0.88% | 1,909,238 |
| Jun 7, 2024 | 58.93 | 59.34 | 58.60 | 58.78 | 58.35 | -0.81% | 2,821,302 |
| Jun 6, 2024 | 59.57 | 59.79 | 59.17 | 59.26 | 58.83 | -0.75% | 1,779,312 |
| Jun 5, 2024 | 59.62 | 59.88 | 58.84 | 59.71 | 59.27 | 0.47% | 1,628,073 |
| Jun 4, 2024 | 58.74 | 59.49 | 58.74 | 59.43 | 58.99 | 1.17% | 2,495,446 |
| Jun 3, 2024 | 59.30 | 59.33 | 58.30 | 58.74 | 58.31 | -0.49% | 2,599,112 |
| May 31, 2024 | 59.24 | 59.70 | 58.53 | 59.03 | 58.60 | -0.03% | 6,568,652 |
| May 30, 2024 | 60.00 | 60.15 | 58.84 | 59.05 | 58.62 | -1.34% | 2,698,056 |
| May 29, 2024 | 59.71 | 60.05 | 59.40 | 59.85 | 59.41 | -0.58% | 2,031,112 |
| May 28, 2024 | 62.05 | 62.05 | 60.06 | 60.20 | 59.76 | -3.26% | 1,959,645 |
| May 24, 2024 | 61.64 | 62.50 | 61.64 | 62.23 | 61.77 | 1.15% | 1,002,489 |
| May 23, 2024 | 62.44 | 62.59 | 61.46 | 61.52 | 61.07 | -1.49% | 1,586,710 |
| May 22, 2024 | 62.41 | 62.71 | 62.19 | 62.45 | 61.99 | 0.02% | 1,383,477 |
| May 21, 2024 | 62.45 | 62.86 | 62.19 | 62.44 | 61.98 | -0.02% | 1,665,092 |
| May 20, 2024 | 62.72 | 62.90 | 62.30 | 62.45 | 61.99 | -0.49% | 1,639,079 |
| May 17, 2024 | 62.25 | 62.79 | 61.83 | 62.76 | 62.30 | 0.85% | 2,359,582 |
| May 16, 2024 | 61.35 | 62.72 | 61.35 | 62.23 | 61.77 | 1.43% | 3,794,694 |
| May 15, 2024 | 60.47 | 61.59 | 60.47 | 61.35 | 60.90 | 1.56% | 2,955,488 |
| May 14, 2024 | 60.82 | 61.00 | 60.19 | 60.41 | 59.97 | -0.35% | 1,591,772 |
| May 13, 2024 | 60.90 | 61.75 | 60.54 | 60.62 | 60.18 | -0.07% | 1,866,739 |
| May 10, 2024 | 60.27 | 60.71 | 60.07 | 60.66 | 60.22 | 0.80% | 1,761,826 |
| May 9, 2024 | 59.90 | 60.34 | 59.81 | 60.18 | 59.74 | 0.45% | 1,916,634 |
| May 8, 2024 | 60.26 | 60.48 | 59.36 | 59.91 | 59.47 | -1.63% | 2,585,442 |
| May 7, 2024 | 62.06 | 62.22 | 60.81 | 60.90 | 60.45 | -1.14% | 2,584,516 |
| May 6, 2024 | 61.04 | 61.68 | 60.66 | 61.60 | 61.15 | 1.20% | 2,915,886 |