Nasdaq Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	92.32	92.83	91.19	91.67	91.67	-0.37%	2,982,135
Sep 30, 2026	91.93	93.16	91.79	92.01	92.01	0.17%	3,413,755
Sep 29, 2026	93.05	93.64	91.24	91.85	91.85	-0.83%	3,049,733
Sep 28, 2026	93.23	93.23	91.95	92.62	92.62	-0.99%	4,172,697
Sep 25, 2026	94.61	95.17	92.02	93.55	93.55	-1.06%	2,255,140
Sep 24, 2026	95.60	95.78	94.36	94.55	94.55	-0.93%	3,195,108
Sep 23, 2026	94.50	96.76	94.09	95.44	95.44	0.99%	3,330,074
Sep 22, 2026	94.95	95.24	93.47	94.50	94.50	-0.20%	3,938,990
Sep 21, 2026	94.45	94.89	93.48	94.69	94.69	1.23%	2,945,344
Sep 18, 2026	92.00	93.86	91.43	93.54	93.54	2.44%	6,452,044
Sep 17, 2026	88.97	91.89	88.29	91.31	91.31	2.87%	3,797,823
Sep 16, 2026	89.24	89.68	87.94	88.76	88.76	-0.53%	3,116,074
Sep 15, 2026	90.75	91.43	89.08	89.23	89.23	-2.56%	2,995,260
Sep 14, 2026	92.36	92.40	90.92	91.57	91.57	0.42%	2,623,510
Sep 11, 2026	92.43	92.66	90.29	91.19	91.19	-0.56%	3,381,221
Sep 10, 2026	94.22	94.46	91.73	92.01	91.70	-2.35%	3,524,865
Sep 9, 2026	95.15	95.33	93.90	94.22	93.90	-0.86%	2,471,463
Sep 8, 2026	95.81	96.25	94.41	95.04	94.72	-1.90%	2,412,843
Sep 4, 2026	97.15	97.49	96.57	96.88	96.55	-1.85%	2,237,517
Sep 3, 2026	97.30	98.71	96.86	98.71	98.38	3.12%	1,933,578
Sep 2, 2026	97.55	97.55	94.61	95.72	95.40	-1.87%	4,658,833
Sep 1, 2026	98.31	98.96	97.04	97.54	97.21	-1.09%	3,275,857
Aug 31, 2026	99.00	99.02	96.92	98.61	98.28	-0.70%	3,599,233
Aug 28, 2026	99.94	100.01	99.04	99.31	98.98	-0.04%	2,528,957
Aug 27, 2026	99.47	100.97	99.00	99.35	99.02	-0.12%	2,160,734
Aug 26, 2026	98.43	99.67	98.26	99.47	99.13	0.75%	1,543,865
Aug 25, 2026	98.40	99.40	97.59	98.73	98.40	-0.06%	1,985,621
Aug 24, 2026	98.44	99.23	97.77	98.79	98.46	0.58%	3,743,915
Aug 21, 2026	98.44	98.75	97.82	98.22	97.89	0.69%	3,932,066
Aug 20, 2026	96.54	99.35	96.54	97.55	97.22	1.25%	2,938,322
Aug 19, 2026	97.13	98.66	95.82	96.35	96.03	-0.37%	3,016,473
Aug 18, 2026	97.47	97.98	96.63	96.71	96.38	0.03%	1,683,615
Aug 17, 2026	97.28	97.75	96.47	96.68	96.35	-0.35%	2,140,044
Aug 14, 2026	97.76	97.90	96.55	97.02	96.69	-0.58%	1,328,052
Aug 13, 2026	96.25	97.73	95.28	97.59	97.26	2.02%	2,595,186
Aug 12, 2026	94.26	96.09	94.05	95.66	95.34	0.67%	1,885,890
Aug 11, 2026	95.43	96.00	94.93	95.02	94.70	-0.63%	2,094,151
Aug 10, 2026	94.60	96.74	94.43	95.62	95.30	1.09%	2,658,848
Aug 7, 2026	94.51	96.05	94.26	94.59	94.27	-0.12%	2,140,653
Aug 6, 2026	94.86	95.13	93.19	94.70	94.38	0.15%	3,418,826
Aug 5, 2026	94.82	95.62	94.05	94.56	94.24	1.00%	3,232,094
Aug 4, 2026	93.28	94.82	93.27	93.62	93.30	-0.55%	3,783,574
Aug 3, 2026	94.94	95.32	93.28	94.14	93.82	-0.05%	4,016,082
Jul 31, 2026	94.46	95.17	93.81	94.19	93.87	-1.02%	3,182,580
Jul 30, 2026	95.08	95.74	93.26	95.16	94.84	-0.41%	4,644,818
Jul 29, 2026	95.50	96.87	95.35	95.55	95.23	-0.43%	3,099,282
Jul 28, 2026	94.51	96.77	93.52	95.96	95.64	2.15%	4,263,198
Jul 27, 2026	93.12	94.23	91.04	93.94	93.62	2.01%	3,820,166
Jul 24, 2026	91.48	92.93	90.84	92.09	91.78	1.85%	4,054,357
Jul 23, 2026	93.06	93.58	90.10	90.42	90.12	-0.53%	5,396,284