Nasdaq Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	80.99	82.36	80.56	82.13	82.13	2.36%	4,756,017
Feb 17, 2026	80.11	81.12	79.57	80.24	80.24	0.97%	5,019,801
Feb 13, 2026	79.03	80.11	78.60	79.47	79.47	0.58%	5,101,372
Feb 12, 2026	80.94	81.09	77.09	79.01	79.01	-1.75%	8,005,521
Feb 11, 2026	82.57	82.77	79.92	80.42	80.42	-2.53%	6,680,805
Feb 10, 2026	82.32	84.51	82.03	82.51	82.51	-4.39%	8,384,144
Feb 9, 2026	84.67	86.64	84.50	86.30	86.30	1.73%	7,114,470
Feb 6, 2026	86.94	87.20	84.12	84.83	84.83	-0.80%	10,110,306
Feb 5, 2026	89.32	89.47	84.56	85.51	85.51	-3.37%	7,479,611
Feb 4, 2026	86.70	88.92	84.73	88.49	88.49	0.89%	11,493,852
Feb 3, 2026	96.28	96.39	86.20	87.71	87.71	-9.40%	14,429,873
Feb 2, 2026	97.18	97.91	96.45	96.81	96.81	-0.08%	4,857,701
Jan 30, 2026	98.04	99.71	95.61	96.89	96.89	-1.22%	4,547,609
Jan 29, 2026	99.75	101.51	96.54	98.09	98.09	-0.63%	6,006,196
Jan 28, 2026	98.43	99.34	97.88	98.71	98.71	0.21%	3,929,304
Jan 27, 2026	98.89	99.28	97.91	98.50	98.50	-0.39%	2,830,051
Jan 26, 2026	98.25	99.38	98.05	98.89	98.89	0.86%	2,724,000
Jan 23, 2026	98.63	98.93	97.76	98.05	98.05	-0.74%	2,405,038
Jan 22, 2026	99.00	99.88	98.40	98.78	98.78	-	3,361,967
Jan 21, 2026	97.66	99.79	97.41	98.78	98.78	1.41%	3,189,815
Jan 20, 2026	99.01	100.20	97.13	97.41	97.41	-3.54%	3,209,023
Jan 16, 2026	100.34	101.79	100.01	100.98	100.98	0.65%	3,768,181
Jan 15, 2026	100.54	100.97	99.74	100.33	100.33	0.26%	2,432,634
Jan 14, 2026	98.09	100.54	98.09	100.07	100.07	1.19%	2,995,535
Jan 13, 2026	99.51	99.70	97.90	98.89	98.89	-0.53%	3,094,978
Jan 12, 2026	98.03	99.77	97.86	99.42	99.42	1.20%	3,021,090
Jan 9, 2026	99.64	99.81	98.23	98.24	98.24	-1.50%	3,502,171
Jan 8, 2026	100.37	100.83	99.63	99.74	99.74	-0.66%	4,106,249
Jan 7, 2026	100.70	101.22	99.77	100.40	100.40	-0.29%	3,068,047
Jan 6, 2026	98.44	100.85	98.20	100.69	100.69	2.28%	3,745,952
Jan 5, 2026	96.24	98.86	96.24	98.45	98.45	1.85%	3,416,358
Jan 2, 2026	97.25	97.25	95.80	96.66	96.66	-0.48%	3,998,599
Dec 31, 2025	98.10	98.16	97.08	97.13	97.13	-1.07%	2,211,890
Dec 30, 2025	98.50	99.59	98.06	98.18	98.18	-0.70%	2,386,390
Dec 29, 2025	99.35	99.54	98.80	98.87	98.87	-0.48%	2,322,203
Dec 26, 2025	98.74	99.42	98.51	99.35	99.35	0.72%	1,701,462
Dec 24, 2025	97.99	98.80	97.71	98.64	98.64	0.64%	1,445,423
Dec 23, 2025	97.48	98.29	97.35	98.01	98.01	0.56%	3,506,441
Dec 22, 2025	95.36	97.72	95.06	97.46	97.46	2.20%	4,363,021
Dec 19, 2025	94.27	95.91	94.15	95.36	95.36	0.69%	10,575,418
Dec 18, 2025	94.10	95.86	94.01	94.71	94.71	1.07%	5,749,690
Dec 17, 2025	93.08	94.60	92.93	93.71	93.71	0.84%	3,178,927
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