Nasdaq Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	88.45	88.80	87.88	87.78	-	-1.27%	253,209
May 8, 2026	89.15	89.25	87.82	88.91	88.91	-0.10%	2,472,880
May 7, 2026	89.19	89.87	88.61	89.00	89.00	-0.22%	2,901,868
May 6, 2026	89.39	90.16	88.59	89.20	89.20	0.22%	3,867,350
May 5, 2026	90.70	90.70	87.32	89.00	89.00	-2.52%	5,583,812
May 4, 2026	90.89	93.03	90.57	91.30	91.30	-0.02%	2,879,019
May 1, 2026	92.43	93.05	91.31	91.32	91.32	-0.64%	2,169,227
Apr 30, 2026	90.63	92.17	89.84	91.91	91.91	0.70%	2,477,297
Apr 29, 2026	91.00	91.44	90.29	91.27	91.27	-0.04%	2,484,409
Apr 28, 2026	90.71	91.51	89.64	91.31	91.31	0.97%	5,002,297
Apr 27, 2026	89.24	91.49	89.24	90.43	90.43	0.59%	3,848,005
Apr 24, 2026	87.30	90.08	87.24	89.90	89.90	3.29%	4,173,151
Apr 23, 2026	87.53	90.44	86.09	87.04	87.04	0.78%	5,543,046
Apr 22, 2026	87.60	88.56	84.88	86.37	86.37	-1.40%	3,850,193
Apr 21, 2026	88.33	89.40	87.28	87.60	87.60	-0.21%	2,255,124
Apr 20, 2026	88.56	89.11	87.42	87.78	87.78	-0.94%	2,358,852
Apr 17, 2026	89.43	89.73	88.05	88.61	88.61	-0.29%	2,818,825
Apr 16, 2026	88.96	89.22	87.63	88.87	88.87	0.36%	2,654,714
Apr 15, 2026	87.26	89.08	87.05	88.55	88.55	2.12%	3,195,228
Apr 14, 2026	86.45	87.47	86.38	86.71	86.71	0.65%	3,379,922
Apr 13, 2026	82.77	86.22	82.77	86.15	86.15	3.60%	3,344,780
Apr 10, 2026	84.21	84.21	82.18	83.16	83.16	-1.25%	3,384,348
Apr 9, 2026	88.07	88.07	84.10	84.21	84.21	-4.40%	3,998,322
Apr 8, 2026	88.26	88.99	87.75	88.09	88.09	1.96%	3,340,386
Apr 7, 2026	87.13	87.56	86.20	86.40	86.40	-1.71%	2,699,722
Apr 6, 2026	86.65	88.05	86.41	87.90	87.90	1.44%	2,234,745
Apr 2, 2026	84.55	86.97	84.20	86.65	86.65	1.76%	2,511,467
Apr 1, 2026	85.60	85.88	84.18	85.15	85.15	0.31%	2,826,857
Mar 31, 2026	84.60	85.56	83.57	84.89	84.89	1.64%	3,217,229
Mar 30, 2026	82.42	84.10	82.25	83.52	83.52	2.50%	2,633,796
Mar 27, 2026	82.86	83.10	81.00	81.48	81.48	-2.75%	2,937,509
Mar 26, 2026	83.51	84.93	83.51	83.78	83.78	0.05%	1,696,045
Mar 25, 2026	84.89	85.67	83.27	83.74	83.74	-0.64%	2,610,434
Mar 24, 2026	85.59	85.75	84.10	84.28	84.28	-2.45%	2,140,604
Mar 23, 2026	86.16	87.51	85.62	86.40	86.40	0.07%	2,552,244
Mar 20, 2026	85.95	86.64	85.42	86.34	86.34	0.08%	6,282,937
Mar 19, 2026	85.07	86.35	84.55	86.27	86.27	0.97%	2,950,428
Mar 18, 2026	85.90	86.21	85.18	85.44	85.44	-1.19%	2,143,723
Mar 17, 2026	86.67	87.45	86.26	86.47	86.47	0.72%	2,239,228
Mar 16, 2026	85.45	86.38	85.31	85.85	85.85	0.37%	2,302,107
Mar 13, 2026	84.94	86.32	84.71	85.53	85.26	1.75%	3,369,831
Mar 12, 2026	84.35	85.45	83.68	84.06	83.79	-1.68%	3,878,952
Mar 11, 2026	87.66	88.01	83.63	85.50	85.23	-2.40%	3,207,290
Mar 10, 2026	88.54	88.57	86.28	87.60	87.32	-0.51%	3,865,702
Mar 9, 2026	86.98	88.80	85.61	88.05	87.77	-0.43%	4,703,432
Mar 6, 2026	86.97	90.42	86.97	88.43	88.15	0.18%	6,022,099
Mar 5, 2026	88.32	89.89	87.64	88.27	87.99	-0.96%	2,883,327
Mar 4, 2026	87.53	89.35	87.40	89.13	88.85	1.96%	2,987,450
Mar 3, 2026	86.49	88.72	85.85	87.42	87.14	-0.77%	3,945,682
Mar 2, 2026	85.96	88.80	85.02	88.09	87.81	0.58%	4,714,276