Nasdaq Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	88.54	88.57	86.28	87.60	87.60	-0.51%	3,833,848
Mar 9, 2026	86.98	88.80	85.61	88.05	88.05	-0.43%	4,482,773
Mar 6, 2026	86.97	90.42	86.97	88.43	88.43	0.18%	6,020,605
Mar 5, 2026	88.32	89.89	87.64	88.27	88.27	-0.96%	2,878,524
Mar 4, 2026	87.53	89.35	87.40	89.13	89.13	1.96%	2,978,190
Mar 3, 2026	86.49	88.72	85.85	87.42	87.42	-0.77%	3,553,044
Mar 2, 2026	85.96	88.80	85.02	88.09	88.09	0.58%	3,838,834
Feb 27, 2026	87.50	88.61	86.88	87.58	87.58	-1.14%	5,012,933
Feb 26, 2026	85.54	89.03	85.50	88.59	88.59	5.48%	8,243,761
Feb 25, 2026	82.66	84.36	82.12	83.99	83.99	3.55%	5,637,428
Feb 24, 2026	79.85	81.58	78.90	81.11	81.11	1.49%	3,277,029
Feb 23, 2026	81.63	81.81	79.69	79.92	79.92	-2.38%	4,470,709
Feb 20, 2026	81.76	82.41	81.01	81.87	81.87	0.57%	3,416,847
Feb 19, 2026	81.59	82.32	80.93	81.41	81.41	-0.88%	4,642,035
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