Nasdaq, Inc. (NDAQ)
NASDAQ: NDAQ · Real-Time Price · USD
78.19
+0.01 (0.01%)
May 5, 2025, 4:00 PM EDT - Market closed

Nasdaq Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 202577.6078.5877.3378.1978.190.01%1,731,149
May 2, 202577.0978.3576.8678.1878.182.68%2,353,199
May 1, 202575.9377.2075.5476.1476.14-0.09%3,005,518
Apr 30, 202574.8376.4174.1176.2176.210.36%2,912,772
Apr 29, 202575.1876.1474.4875.9475.941.12%1,791,954
Apr 28, 202575.5975.9474.5175.1075.10-0.35%2,842,435
Apr 25, 202574.8175.5374.3075.3675.360.83%2,810,689
Apr 24, 202572.1074.9171.9874.7474.741.69%4,057,165
Apr 23, 202574.0475.2673.0573.5073.501.11%3,495,973
Apr 22, 202571.7672.8871.5772.6972.692.87%2,402,623
Apr 21, 202571.5171.8069.8870.6670.66-2.11%2,307,144
Apr 17, 202571.7173.2071.6972.1872.180.68%2,613,209
Apr 16, 202572.4473.0571.4971.6971.69-2.02%2,421,620
Apr 15, 202572.9573.8272.7273.1773.170.54%1,607,765
Apr 14, 202572.5273.4372.2572.7872.781.75%2,737,932
Apr 11, 202569.9871.6869.4471.5371.531.75%4,136,822
Apr 10, 202570.6371.1268.0070.3070.30-2.35%5,698,086
Apr 9, 202566.1272.5065.7071.9971.998.42%8,492,760
Apr 8, 202569.5869.8265.8366.4066.40-1.98%6,888,651
Apr 7, 202566.3970.5164.8467.7467.74-0.75%6,744,514
Apr 4, 202571.8172.5268.1768.2568.25-7.51%5,614,989
Apr 3, 202574.9476.3373.6473.7973.79-5.76%3,600,920
Apr 2, 202575.6778.4075.3778.3078.302.97%3,091,735
Apr 1, 202575.7176.6175.2276.0476.040.24%2,530,752
Mar 31, 202574.1576.0373.9575.8675.861.27%4,035,573
Mar 28, 202576.1476.5074.7474.9174.91-1.90%2,989,229
Mar 27, 202577.0077.5976.3176.3676.36-1.51%2,534,634
Mar 26, 202577.6778.2977.1177.5377.53-0.18%2,141,945
Mar 25, 202577.8578.2277.2777.6777.670.34%1,677,468
Mar 24, 202576.3977.6576.1577.4177.412.46%2,075,987
Mar 21, 202576.7276.7275.3775.5575.55-1.77%3,046,436
Mar 20, 202575.4277.2475.3776.9176.910.43%2,367,295
Mar 19, 202575.2576.9074.9776.5876.581.70%2,249,085
Mar 18, 202574.3275.4074.0775.3075.301.01%2,634,488
Mar 17, 202573.1774.9973.0674.5574.551.76%2,313,401
Mar 14, 202572.6473.4772.3473.2673.261.51%3,746,965
Mar 13, 202572.9373.2571.8072.1771.93-1.11%3,123,075
Mar 12, 202573.7473.8672.2172.9872.740.95%2,431,612
Mar 11, 202572.8673.4071.9572.2972.05-0.77%4,845,779
Mar 10, 202573.8073.8271.8372.8572.61-2.42%5,036,042
Mar 7, 202576.0576.0573.2374.6674.42-1.98%4,114,687
Mar 6, 202577.5377.7575.3176.1775.92-3.34%4,183,070
Mar 5, 202578.3779.0877.8278.8078.540.05%3,848,705
Mar 4, 202581.8381.9277.7578.7678.50-3.92%4,134,268
Mar 3, 202583.0083.3481.4681.9781.70-0.98%2,570,293
Feb 28, 202581.3482.8280.9582.7882.512.45%3,347,393
Feb 27, 202580.6282.4680.4980.8080.540.95%2,271,166
Feb 26, 202579.3580.4379.0680.0479.780.62%3,335,082
Feb 25, 202580.0180.3778.7779.5579.29-0.49%2,387,071
Feb 24, 202581.5881.7779.7279.9479.68-1.39%2,342,364