Nasdaq, Inc. (NDAQ)
NASDAQ: NDAQ · Real-Time Price · USD
88.90
-2.50 (-2.74%)
At close: Oct 10, 2025, 4:00 PM EDT
90.00
+1.10 (1.24%)
After-hours: Oct 10, 2025, 7:58 PM EDT
Nasdaq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 91.40 | 91.96 | 88.85 | 88.90 | 88.90 | -2.74% | 3,335,560 |
| Oct 9, 2025 | 90.43 | 91.47 | 89.77 | 91.40 | 91.40 | 1.70% | 3,239,384 |
| Oct 8, 2025 | 89.14 | 90.06 | 87.64 | 89.87 | 89.87 | 1.62% | 3,688,714 |
| Oct 7, 2025 | 88.61 | 88.74 | 87.54 | 88.44 | 88.44 | 0.31% | 2,504,751 |
| Oct 6, 2025 | 87.86 | 88.36 | 87.50 | 88.17 | 88.17 | 0.64% | 3,519,910 |
| Oct 3, 2025 | 87.11 | 88.16 | 87.06 | 87.61 | 87.61 | 0.31% | 3,626,092 |
| Oct 2, 2025 | 86.83 | 87.43 | 86.45 | 87.34 | 87.34 | 0.49% | 3,068,132 |
| Oct 1, 2025 | 88.22 | 88.47 | 86.70 | 86.91 | 86.91 | -1.74% | 5,350,645 |
| Sep 30, 2025 | 88.65 | 89.04 | 87.96 | 88.45 | 88.45 | -0.29% | 4,222,836 |
| Sep 29, 2025 | 87.80 | 89.28 | 87.20 | 88.71 | 88.71 | 1.37% | 3,887,910 |
| Sep 26, 2025 | 87.07 | 87.60 | 86.90 | 87.51 | 87.51 | 0.90% | 2,432,689 |
| Sep 25, 2025 | 86.72 | 87.67 | 86.47 | 86.73 | 86.73 | -0.48% | 2,799,137 |
| Sep 24, 2025 | 88.43 | 89.13 | 87.05 | 87.15 | 87.15 | -1.46% | 4,254,571 |
| Sep 23, 2025 | 89.71 | 89.92 | 87.52 | 88.44 | 88.44 | -1.66% | 4,622,439 |
| Sep 22, 2025 | 89.53 | 90.43 | 89.25 | 89.93 | 89.93 | 0.40% | 4,242,762 |
| Sep 19, 2025 | 89.22 | 89.93 | 88.67 | 89.57 | 89.57 | 0.79% | 13,438,557 |
| Sep 18, 2025 | 93.25 | 93.89 | 88.63 | 88.87 | 88.87 | -4.54% | 9,834,748 |
| Sep 17, 2025 | 92.80 | 94.05 | 92.55 | 93.10 | 93.10 | 0.61% | 3,168,460 |
| Sep 16, 2025 | 93.00 | 93.17 | 92.43 | 92.54 | 92.54 | -0.34% | 5,223,955 |
| Sep 15, 2025 | 94.16 | 94.31 | 92.73 | 92.86 | 92.86 | -1.16% | 4,971,425 |
| Sep 12, 2025 | 95.74 | 96.14 | 93.89 | 93.95 | 93.95 | -2.01% | 2,948,467 |
| Sep 11, 2025 | 94.72 | 96.16 | 94.70 | 95.88 | 95.61 | 1.29% | 2,878,977 |
| Sep 10, 2025 | 94.91 | 95.86 | 94.23 | 94.66 | 94.39 | -0.23% | 2,466,008 |
| Sep 9, 2025 | 95.12 | 95.37 | 94.70 | 94.88 | 94.61 | -0.12% | 2,653,899 |
| Sep 8, 2025 | 93.83 | 95.05 | 93.50 | 94.99 | 94.72 | 1.62% | 3,879,272 |
| Sep 5, 2025 | 94.52 | 94.80 | 92.12 | 93.48 | 93.21 | -0.87% | 3,771,446 |
| Sep 4, 2025 | 94.06 | 94.40 | 93.66 | 94.30 | 94.03 | 0.57% | 3,693,440 |
| Sep 3, 2025 | 93.59 | 93.90 | 92.87 | 93.77 | 93.50 | 0.19% | 1,830,225 |
| Sep 2, 2025 | 93.27 | 94.38 | 92.90 | 93.59 | 93.32 | -1.21% | 3,109,058 |
| Aug 29, 2025 | 95.38 | 95.75 | 94.41 | 94.74 | 94.47 | -0.52% | 1,742,393 |
| Aug 28, 2025 | 94.93 | 95.32 | 94.37 | 95.24 | 94.97 | 0.42% | 2,018,485 |
| Aug 27, 2025 | 94.60 | 95.29 | 94.50 | 94.84 | 94.57 | -0.06% | 1,967,818 |
| Aug 26, 2025 | 94.16 | 95.15 | 94.05 | 94.90 | 94.63 | 0.61% | 3,019,816 |
| Aug 25, 2025 | 94.62 | 95.10 | 94.22 | 94.32 | 94.05 | -0.45% | 1,685,247 |
| Aug 22, 2025 | 94.30 | 95.45 | 94.30 | 94.75 | 94.48 | 0.84% | 2,038,535 |
| Aug 21, 2025 | 94.19 | 94.58 | 93.92 | 93.96 | 93.69 | -0.57% | 1,770,298 |
| Aug 20, 2025 | 93.85 | 94.58 | 93.28 | 94.50 | 94.23 | 0.71% | 2,364,727 |
| Aug 19, 2025 | 94.21 | 94.57 | 93.40 | 93.83 | 93.56 | -0.54% | 2,594,146 |
| Aug 18, 2025 | 94.68 | 94.93 | 93.86 | 94.34 | 94.07 | -0.36% | 2,801,887 |
| Aug 15, 2025 | 95.52 | 95.52 | 94.55 | 94.68 | 94.41 | -0.75% | 2,898,963 |
| Aug 14, 2025 | 95.69 | 96.31 | 95.14 | 95.40 | 95.13 | -0.18% | 2,459,401 |
| Aug 13, 2025 | 96.51 | 96.70 | 94.97 | 95.57 | 95.30 | -0.58% | 3,514,890 |
| Aug 12, 2025 | 97.19 | 97.44 | 95.60 | 96.13 | 95.86 | -0.84% | 3,515,775 |
| Aug 11, 2025 | 96.92 | 97.63 | 96.76 | 96.94 | 96.66 | 0.09% | 2,126,546 |
| Aug 8, 2025 | 96.94 | 97.47 | 96.52 | 96.85 | 96.57 | 0.41% | 2,570,206 |
| Aug 7, 2025 | 97.32 | 97.35 | 96.34 | 96.45 | 96.17 | -0.11% | 2,792,059 |
| Aug 6, 2025 | 96.62 | 96.70 | 95.69 | 96.56 | 96.28 | 0.23% | 2,352,620 |
| Aug 5, 2025 | 97.04 | 97.22 | 95.48 | 96.34 | 96.06 | -0.59% | 4,212,814 |
| Aug 4, 2025 | 95.50 | 96.94 | 95.14 | 96.91 | 96.63 | 1.83% | 2,328,223 |
| Aug 1, 2025 | 95.53 | 95.53 | 93.69 | 95.17 | 94.90 | -1.09% | 2,846,050 |