Nasdaq, Inc. (NDAQ)
NASDAQ: NDAQ · Real-Time Price · USD
82.55
-0.51 (-0.61%)
At close: May 28, 2025, 4:00 PM
82.45
-0.10 (-0.12%)
After-hours: May 28, 2025, 5:46 PM EDT
Nasdaq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 83.10 | 83.14 | 82.42 | 82.55 | 82.55 | -0.61% | 2,032,919 |
| May 27, 2025 | 82.27 | 83.31 | 81.87 | 83.06 | 83.06 | 1.57% | 3,853,699 |
| May 23, 2025 | 80.19 | 82.31 | 80.00 | 81.78 | 81.78 | 0.70% | 3,860,017 |
| May 22, 2025 | 80.56 | 81.56 | 80.37 | 81.21 | 81.21 | 0.71% | 2,655,732 |
| May 21, 2025 | 81.33 | 81.95 | 80.52 | 80.64 | 80.64 | -1.45% | 3,337,031 |
| May 20, 2025 | 81.48 | 81.98 | 81.38 | 81.83 | 81.83 | -0.16% | 2,071,733 |
| May 19, 2025 | 81.24 | 82.27 | 81.00 | 81.96 | 81.96 | 0.07% | 3,293,089 |
| May 16, 2025 | 81.45 | 81.90 | 80.95 | 81.90 | 81.90 | 0.76% | 5,145,241 |
| May 15, 2025 | 80.70 | 81.44 | 80.51 | 81.28 | 81.28 | 0.27% | 4,587,177 |
| May 14, 2025 | 81.22 | 81.40 | 80.45 | 81.06 | 81.06 | -0.63% | 11,221,719 |
| May 13, 2025 | 81.01 | 82.20 | 80.76 | 81.57 | 81.57 | 1.02% | 4,066,376 |
| May 12, 2025 | 81.52 | 81.54 | 79.66 | 80.75 | 80.75 | 1.94% | 6,424,406 |
| May 9, 2025 | 79.10 | 79.74 | 78.84 | 79.21 | 79.21 | 0.27% | 3,913,977 |
| May 8, 2025 | 79.83 | 80.29 | 78.29 | 79.00 | 79.00 | 0.55% | 10,938,803 |
| May 7, 2025 | 78.25 | 79.08 | 78.10 | 78.57 | 78.57 | 0.63% | 2,129,862 |
| May 6, 2025 | 77.46 | 78.47 | 77.30 | 78.08 | 78.08 | -0.14% | 1,282,529 |
| May 5, 2025 | 77.60 | 78.58 | 77.33 | 78.19 | 78.19 | 0.01% | 1,734,644 |
| May 2, 2025 | 77.09 | 78.35 | 76.86 | 78.18 | 78.18 | 2.68% | 2,353,199 |
| May 1, 2025 | 75.93 | 77.20 | 75.54 | 76.14 | 76.14 | -0.09% | 3,005,518 |
| Apr 30, 2025 | 74.83 | 76.41 | 74.11 | 76.21 | 76.21 | 0.36% | 2,912,772 |
| Apr 29, 2025 | 75.18 | 76.14 | 74.48 | 75.94 | 75.94 | 1.12% | 1,791,954 |
| Apr 28, 2025 | 75.59 | 75.94 | 74.51 | 75.10 | 75.10 | -0.35% | 2,842,435 |
| Apr 25, 2025 | 74.81 | 75.53 | 74.30 | 75.36 | 75.36 | 0.83% | 2,810,689 |
| Apr 24, 2025 | 72.10 | 74.91 | 71.98 | 74.74 | 74.74 | 1.69% | 4,057,165 |
| Apr 23, 2025 | 74.04 | 75.26 | 73.05 | 73.50 | 73.50 | 1.11% | 3,495,973 |
| Apr 22, 2025 | 71.76 | 72.88 | 71.57 | 72.69 | 72.69 | 2.87% | 2,402,623 |
| Apr 21, 2025 | 71.51 | 71.80 | 69.88 | 70.66 | 70.66 | -2.11% | 2,307,144 |
| Apr 17, 2025 | 71.71 | 73.20 | 71.69 | 72.18 | 72.18 | 0.68% | 2,613,209 |
| Apr 16, 2025 | 72.44 | 73.05 | 71.49 | 71.69 | 71.69 | -2.02% | 2,421,620 |
| Apr 15, 2025 | 72.95 | 73.82 | 72.72 | 73.17 | 73.17 | 0.54% | 1,607,765 |
| Apr 14, 2025 | 72.52 | 73.43 | 72.25 | 72.78 | 72.78 | 1.75% | 2,737,932 |
| Apr 11, 2025 | 69.98 | 71.68 | 69.44 | 71.53 | 71.53 | 1.75% | 4,136,822 |
| Apr 10, 2025 | 70.63 | 71.12 | 68.00 | 70.30 | 70.30 | -2.35% | 5,698,086 |
| Apr 9, 2025 | 66.12 | 72.50 | 65.70 | 71.99 | 71.99 | 8.42% | 8,492,760 |
| Apr 8, 2025 | 69.58 | 69.82 | 65.83 | 66.40 | 66.40 | -1.98% | 6,888,651 |
| Apr 7, 2025 | 66.39 | 70.51 | 64.84 | 67.74 | 67.74 | -0.75% | 6,744,514 |
| Apr 4, 2025 | 71.81 | 72.52 | 68.17 | 68.25 | 68.25 | -7.51% | 5,614,989 |
| Apr 3, 2025 | 74.94 | 76.33 | 73.64 | 73.79 | 73.79 | -5.76% | 3,600,920 |
| Apr 2, 2025 | 75.67 | 78.40 | 75.37 | 78.30 | 78.30 | 2.97% | 3,091,735 |
| Apr 1, 2025 | 75.71 | 76.61 | 75.22 | 76.04 | 76.04 | 0.24% | 2,530,752 |
| Mar 31, 2025 | 74.15 | 76.03 | 73.95 | 75.86 | 75.86 | 1.27% | 4,035,573 |
| Mar 28, 2025 | 76.14 | 76.50 | 74.74 | 74.91 | 74.91 | -1.90% | 2,989,229 |
| Mar 27, 2025 | 77.00 | 77.59 | 76.31 | 76.36 | 76.36 | -1.51% | 2,534,634 |
| Mar 26, 2025 | 77.67 | 78.29 | 77.11 | 77.53 | 77.53 | -0.18% | 2,141,945 |
| Mar 25, 2025 | 77.85 | 78.22 | 77.27 | 77.67 | 77.67 | 0.34% | 1,677,468 |
| Mar 24, 2025 | 76.39 | 77.65 | 76.15 | 77.41 | 77.41 | 2.46% | 2,075,987 |
| Mar 21, 2025 | 76.72 | 76.72 | 75.37 | 75.55 | 75.55 | -1.77% | 3,046,436 |
| Mar 20, 2025 | 75.42 | 77.24 | 75.37 | 76.91 | 76.91 | 0.43% | 2,367,295 |
| Mar 19, 2025 | 75.25 | 76.90 | 74.97 | 76.58 | 76.58 | 1.70% | 2,249,085 |
| Mar 18, 2025 | 74.32 | 75.40 | 74.07 | 75.30 | 75.30 | 1.01% | 2,634,488 |