Nasdaq Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	77.38	78.58	77.09	77.70	77.70	0.41%	5,774,491
Dec 19, 2024	77.99	78.63	77.31	77.38	77.38	-0.12%	3,238,684
Dec 18, 2024	79.92	80.08	77.42	77.47	77.47	-2.69%	2,664,213
Dec 17, 2024	79.72	80.06	79.32	79.61	79.61	-1.06%	3,077,147
Dec 16, 2024	80.58	81.24	80.28	80.46	80.46	0.42%	2,051,827
Dec 13, 2024	81.02	81.26	79.95	80.12	80.12	-0.93%	1,890,678
Dec 12, 2024	81.31	81.46	80.75	80.87	80.87	-0.54%	1,465,417
Dec 11, 2024	80.42	81.45	79.77	81.31	81.31	1.09%	2,807,100
Dec 10, 2024	79.85	80.95	79.15	80.43	80.43	0.92%	1,788,014
Dec 9, 2024	81.21	81.21	79.54	79.70	79.70	-1.77%	2,632,600
Dec 6, 2024	80.77	81.37	80.69	81.14	81.14	-0.16%	4,918,114
Dec 5, 2024	80.99	81.56	80.82	81.27	81.03	0.54%	2,236,934
Dec 4, 2024	81.20	81.29	80.59	80.83	80.59	-0.20%	2,134,110
Dec 3, 2024	81.52	81.68	80.77	80.99	80.75	-0.81%	2,807,028
Dec 2, 2024	83.00	83.45	81.59	81.65	81.41	-1.61%	3,497,121
Nov 29, 2024	83.58	83.77	82.98	82.99	82.74	-0.07%	2,741,614
Nov 27, 2024	82.73	83.50	82.70	83.05	82.80	0.48%	2,629,981
Nov 26, 2024	81.80	83.04	81.10	82.65	82.41	1.39%	1,965,000
Nov 25, 2024	82.16	82.39	81.13	81.52	81.28	0.56%	3,258,188
Nov 22, 2024	80.76	81.35	80.51	81.07	80.83	0.23%	1,684,235
Nov 21, 2024	80.71	81.13	80.01	80.88	80.64	1.00%	2,264,469
Nov 20, 2024	80.78	81.08	79.78	80.08	79.84	-0.10%	1,647,456
Nov 19, 2024	79.25	80.34	78.93	80.16	79.92	0.48%	1,865,497
Nov 18, 2024	78.36	79.89	78.36	79.78	79.54	1.30%	1,866,400
Nov 15, 2024	78.23	78.93	78.16	78.76	78.53	0.90%	4,685,236
Nov 14, 2024	80.48	80.77	78.00	78.06	77.83	-2.27%	3,188,428
Nov 13, 2024	79.50	80.35	79.40	79.87	79.63	0.94%	1,861,609
Nov 12, 2024	79.94	79.94	79.02	79.13	78.90	-0.67%	2,400,965
Nov 11, 2024	78.86	80.41	78.78	79.66	79.42	1.23%	1,911,600
Nov 8, 2024	78.62	79.73	78.22	78.69	78.46	0.65%	2,247,205
Nov 7, 2024	77.69	78.29	77.11	78.18	77.95	0.76%	2,288,100
Nov 6, 2024	78.88	79.27	75.02	77.59	77.36	1.90%	3,894,886
Nov 5, 2024	74.58	76.26	74.13	76.14	75.92	1.78%	2,146,200
Nov 4, 2024	74.47	74.96	74.07	74.81	74.59	0.66%	2,199,112
Nov 1, 2024	73.93	74.91	73.89	74.32	74.10	0.54%	2,969,100
Oct 31, 2024	75.33	75.43	73.83	73.92	73.70	-2.16%	2,901,329
Oct 30, 2024	76.02	76.71	75.51	75.55	75.33	-0.45%	2,293,743
Oct 29, 2024	75.02	76.44	74.86	75.89	75.67	0.73%	3,382,275
Oct 28, 2024	75.38	75.89	74.96	75.34	75.12	0.87%	2,543,875
Oct 25, 2024	75.60	75.68	74.03	74.69	74.47	-0.73%	2,230,617
Oct 24, 2024	73.24	75.58	72.80	75.24	75.02	1.80%	4,038,770
Oct 23, 2024	73.98	74.49	73.67	73.91	73.69	-0.51%	2,513,600
Oct 22, 2024	73.73	74.46	73.53	74.29	74.07	-0.01%	2,365,322
Oct 21, 2024	74.70	74.87	74.05	74.30	74.08	-0.81%	1,902,672
Oct 18, 2024	74.33	74.93	73.85	74.91	74.69	1.04%	2,145,755
Oct 17, 2024	74.23	74.53	74.02	74.14	73.92	0.52%	2,503,321
Oct 16, 2024	73.12	73.99	72.61	73.76	73.54	1.00%	3,082,126
Oct 15, 2024	72.79	73.60	72.73	73.03	72.81	0.63%	1,911,362
Oct 14, 2024	72.06	72.85	72.00	72.57	72.36	1.33%	2,933,100
Oct 11, 2024	72.27	72.41	71.38	71.62	71.41	-0.31%	2,297,222
Oct 10, 2024	72.40	72.68	71.57	71.84	71.63	-0.87%	2,919,273
Oct 9, 2024	72.33	72.77	72.01	72.47	72.26	0.39%	2,144,515
Oct 8, 2024	71.95	72.59	71.82	72.19	71.98	1.86%	3,136,020
Oct 7, 2024	72.11	72.15	70.61	70.87	70.66	-1.73%	4,187,613
Oct 4, 2024	73.40	73.40	71.81	72.12	71.91	-1.10%	2,519,293
Oct 3, 2024	72.84	73.09	72.38	72.92	72.70	-0.10%	2,602,500
Oct 2, 2024	73.13	73.13	72.56	72.99	72.77	-0.08%	1,817,209
Oct 1, 2024	73.20	73.40	72.42	73.05	72.83	0.05%	3,837,116
Sep 30, 2024	72.29	73.12	72.15	73.01	72.79	0.56%	3,368,558
Sep 27, 2024	72.84	73.10	72.33	72.60	72.39	0.06%	2,766,137
Sep 26, 2024	72.68	73.48	72.31	72.56	72.35	-0.66%	3,145,200
Sep 25, 2024	73.67	73.94	72.68	73.04	72.82	-0.86%	3,429,016
Sep 24, 2024	73.87	73.87	73.14	73.67	73.45	-0.46%	2,408,410
Sep 23, 2024	74.71	74.88	73.89	74.01	73.79	-0.38%	2,546,048
Sep 20, 2024	74.16	74.68	73.50	74.29	74.07	-	4,654,408
Sep 19, 2024	73.78	74.36	73.25	74.29	74.07	1.91%	3,060,800
Sep 18, 2024	72.65	73.63	72.31	72.90	72.68	0.28%	2,330,315
Sep 17, 2024	73.23	73.55	72.03	72.70	72.49	-0.82%	2,578,802
Sep 16, 2024	73.29	73.69	73.03	73.30	73.08	0.41%	2,260,800
Sep 13, 2024	72.42	73.04	72.23	73.00	72.78	0.59%	1,900,481
Sep 12, 2024	72.25	72.68	71.74	72.57	72.12	0.68%	2,852,601
Sep 11, 2024	71.46	72.19	70.12	72.08	71.63	0.46%	2,115,900
Sep 10, 2024	71.74	72.21	71.11	71.75	71.30	0.14%	2,672,171
Sep 9, 2024	72.31	72.54	71.43	71.65	71.20	-0.42%	2,977,400
Sep 6, 2024	73.27	73.65	71.24	71.95	71.50	-1.98%	3,970,651
Sep 5, 2024	73.50	73.74	72.66	73.40	72.94	-0.11%	2,167,600
Sep 4, 2024	73.14	74.17	72.91	73.48	73.02	2.93%	3,295,829
Sep 3, 2024	71.66	71.91	71.03	71.39	70.94	-0.96%	2,267,430
Aug 30, 2024	71.52	72.14	71.14	72.08	71.63	1.25%	3,073,749
Aug 29, 2024	71.21	71.75	70.97	71.19	70.75	0.34%	1,776,038
Aug 28, 2024	70.99	71.33	70.72	70.95	70.51	-0.14%	1,458,070
Aug 27, 2024	70.53	71.16	70.49	71.05	70.61	0.65%	1,516,000
Aug 26, 2024	70.57	70.80	70.25	70.59	70.15	0.34%	1,301,410
Aug 23, 2024	70.84	70.98	69.71	70.35	69.91	-0.40%	1,343,200
Aug 22, 2024	70.07	70.64	70.07	70.63	70.19	0.56%	1,750,100
Aug 21, 2024	69.99	70.48	69.91	70.24	69.80	0.21%	1,530,600
Aug 20, 2024	70.07	70.19	69.60	70.09	69.65	0.17%	2,020,763
Aug 19, 2024	69.63	70.08	69.63	69.97	69.53	0.20%	1,848,791
Aug 16, 2024	69.78	69.84	69.28	69.83	69.39	0.07%	1,802,875
Aug 15, 2024	69.63	69.97	69.10	69.78	69.34	0.69%	2,533,817
Aug 14, 2024	69.00	69.50	68.83	69.30	68.87	0.55%	2,103,606
Aug 13, 2024	68.30	68.97	67.96	68.92	68.49	1.38%	2,005,091
Aug 12, 2024	68.09	68.41	67.61	67.98	67.56	-0.16%	1,661,923
Aug 9, 2024	68.05	68.17	67.45	68.09	67.66	0.07%	1,651,759
Aug 8, 2024	67.03	68.10	66.76	68.04	67.61	1.86%	3,027,900
Aug 7, 2024	66.61	67.60	66.45	66.80	66.38	0.92%	2,834,923
Aug 6, 2024	65.29	66.93	64.97	66.19	65.78	2.78%	3,715,691
Aug 5, 2024	65.73	66.29	64.33	64.40	64.00	-3.68%	3,940,700
Aug 2, 2024	66.63	67.32	66.24	66.86	66.44	-0.68%	3,770,300
Aug 1, 2024	67.83	68.53	67.02	67.32	66.90	-0.53%	3,931,242