Nasdaq Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2025	72.93	73.25	71.80	72.17	72.17	-1.11%	3,105,761
Mar 12, 2025	73.74	73.86	72.21	72.98	72.98	0.95%	2,431,612
Mar 11, 2025	72.86	73.40	71.95	72.29	72.29	-0.77%	4,845,779
Mar 10, 2025	73.80	73.82	71.83	72.85	72.85	-2.42%	5,036,042
Mar 7, 2025	76.05	76.05	73.23	74.66	74.66	-1.98%	4,114,687
Mar 6, 2025	77.53	77.75	75.31	76.17	76.17	-3.34%	4,183,070
Mar 5, 2025	78.37	79.08	77.82	78.80	78.80	0.05%	3,848,705
Mar 4, 2025	81.83	81.92	77.75	78.76	78.76	-3.92%	4,134,268
Mar 3, 2025	83.00	83.34	81.46	81.97	81.97	-0.98%	2,570,293
Feb 28, 2025	81.34	82.82	80.95	82.78	82.78	2.45%	3,347,393
Feb 27, 2025	80.62	82.46	80.49	80.80	80.80	0.95%	2,271,166
Feb 26, 2025	79.35	80.43	79.06	80.04	80.04	0.62%	3,335,082
Feb 25, 2025	80.01	80.37	78.77	79.55	79.55	-0.49%	2,387,071
Feb 24, 2025	81.58	81.77	79.72	79.94	79.94	-1.39%	2,342,364
Feb 21, 2025	82.81	82.86	80.96	81.07	81.07	-1.78%	2,156,133
Feb 20, 2025	82.34	82.69	81.53	82.54	82.54	-0.06%	1,790,356
Feb 19, 2025	81.52	82.71	81.15	82.59	82.59	1.66%	2,233,533
Feb 18, 2025	81.20	81.49	80.74	81.24	81.24	0.41%	1,854,216
Feb 14, 2025	81.84	82.21	80.87	80.91	80.91	-0.95%	2,012,044
Feb 13, 2025	80.14	81.82	80.14	81.69	81.69	2.21%	1,883,584
Feb 12, 2025	79.57	80.42	79.25	79.92	79.92	-0.46%	2,682,415
Feb 11, 2025	80.84	81.12	79.65	80.29	80.29	-1.13%	2,498,015
Feb 10, 2025	83.01	83.93	81.07	81.21	81.21	-1.94%	2,884,868
Feb 7, 2025	84.00	84.08	82.80	82.82	82.82	-1.12%	1,865,655
Feb 6, 2025	83.19	84.15	82.90	83.76	83.76	1.09%	3,659,429
Feb 5, 2025	82.33	83.19	82.13	82.86	82.86	1.40%	3,647,116
Feb 4, 2025	81.77	82.57	81.21	81.72	81.72	-0.24%	2,669,081
Feb 3, 2025	81.56	82.29	80.75	81.92	81.92	-0.51%	2,558,260
Jan 31, 2025	82.50	82.88	81.78	82.34	82.34	0.07%	2,689,430
Jan 30, 2025	82.04	82.33	80.85	82.28	82.28	0.67%	2,948,984
Jan 29, 2025	79.25	82.13	76.34	81.73	81.73	0.67%	7,183,378
Jan 28, 2025	81.50	82.30	81.00	81.19	81.19	-0.33%	3,359,572
Jan 27, 2025	80.51	81.47	79.75	81.46	81.46	0.38%	2,419,538
Jan 24, 2025	80.66	81.57	80.66	81.15	81.15	0.15%	2,270,328
Jan 23, 2025	80.80	81.05	80.13	81.03	81.03	0.25%	1,857,807
Jan 22, 2025	79.87	80.97	79.60	80.83	80.83	1.20%	1,803,474
Jan 21, 2025	79.15	79.89	79.15	79.87	79.87	1.32%	1,984,156
Jan 17, 2025	79.00	79.37	78.76	78.83	78.83	0.56%	2,714,753
Jan 16, 2025	77.51	78.56	77.38	78.39	78.39	1.83%	3,148,178
Jan 15, 2025	77.55	77.80	76.54	76.98	76.98	0.96%	2,180,754
Jan 14, 2025	76.30	76.78	76.04	76.25	76.25	0.09%	2,353,943
Jan 13, 2025	75.65	76.27	75.33	76.18	76.18	0.40%	1,708,499
Jan 10, 2025	77.82	77.82	75.61	75.88	75.88	-2.74%	3,434,879
Jan 8, 2025	76.70	78.34	76.42	78.02	78.02	2.17%	3,600,579
Jan 7, 2025	77.28	77.35	75.97	76.36	76.36	-0.60%	2,242,392
Jan 6, 2025	78.41	78.41	76.74	76.82	76.82	-1.79%	3,515,753
Jan 3, 2025	77.88	78.39	77.40	78.22	78.22	1.02%	2,687,229
Jan 2, 2025	77.61	78.08	76.90	77.43	77.43	0.16%	2,811,255
Dec 31, 2024	77.94	78.01	77.06	77.31	77.31	-0.12%	2,288,235
Dec 30, 2024	77.73	77.88	76.88	77.40	77.40	-1.30%	1,654,359