Nasdaq Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	83.82	84.66	81.26	82.24	82.24	-1.26%	8,435,252
Jun 17, 2026	88.50	88.82	82.34	83.29	83.29	-6.72%	8,564,435
Jun 16, 2026	91.70	92.75	87.36	89.29	89.29	-1.92%	4,370,166
Jun 15, 2026	89.63	91.79	89.63	91.04	91.04	2.32%	3,288,810
Jun 12, 2026	87.88	88.99	86.76	88.98	88.98	2.95%	2,854,774
Jun 11, 2026	86.91	87.26	85.60	86.74	86.43	0.02%	2,397,711
Jun 10, 2026	87.46	87.83	86.64	86.72	86.41	-0.91%	2,315,272
Jun 9, 2026	86.89	87.91	86.50	87.52	87.21	0.85%	2,380,424
Jun 8, 2026	87.28	87.28	86.16	86.78	86.47	-0.57%	2,562,674
Jun 5, 2026	88.88	89.10	86.50	87.28	86.97	-1.32%	4,356,311
Jun 4, 2026	88.80	89.87	88.42	88.45	88.13	1.89%	3,263,664
Jun 3, 2026	87.58	88.15	86.50	86.81	86.50	-1.25%	3,611,067
Jun 2, 2026	91.92	92.07	86.88	87.91	87.60	-5.28%	5,714,818
Jun 1, 2026	92.49	93.94	92.00	92.81	92.48	0.31%	3,313,523
May 29, 2026	90.91	93.75	90.71	92.52	92.19	1.67%	4,990,375
May 28, 2026	90.65	91.48	90.07	91.00	90.67	0.52%	3,183,967
May 27, 2026	90.47	91.35	89.92	90.53	90.21	-0.39%	2,408,082
May 26, 2026	90.92	91.44	90.20	90.88	90.56	-0.14%	2,480,122
May 22, 2026	90.68	91.95	90.41	91.01	90.68	0.66%	2,549,743
May 21, 2026	89.52	90.66	89.00	90.41	90.09	0.44%	1,980,849
May 20, 2026	91.33	91.65	88.84	90.01	89.69	-2.14%	4,617,759
May 19, 2026	92.74	93.63	91.86	91.98	91.65	-0.67%	3,551,447
May 18, 2026	90.79	93.16	90.79	92.60	92.27	1.69%	2,462,812
May 15, 2026	91.26	91.88	90.44	91.06	90.73	0.14%	2,259,717
May 14, 2026	90.21	92.02	89.62	90.93	90.61	0.80%	3,481,071
May 13, 2026	88.88	90.44	87.98	90.21	89.89	0.80%	2,610,912
May 12, 2026	88.97	90.09	88.09	89.49	89.17	1.14%	2,798,203
May 11, 2026	88.45	88.80	87.73	88.48	88.16	-0.48%	2,714,707
May 8, 2026	89.15	89.25	87.82	88.91	88.59	-0.10%	2,559,134
May 7, 2026	89.19	89.87	88.61	89.00	88.68	-0.22%	2,938,976
May 6, 2026	89.39	90.16	88.59	89.20	88.88	0.22%	3,952,262
May 5, 2026	90.70	90.70	87.32	89.00	88.68	-2.52%	5,747,922
May 4, 2026	90.89	93.03	90.57	91.30	90.97	-0.02%	2,919,936
May 1, 2026	92.43	93.05	91.31	91.32	90.99	-0.64%	2,186,334
Apr 30, 2026	90.63	92.17	89.84	91.91	91.58	0.70%	2,477,781
Apr 29, 2026	91.00	91.44	90.29	91.27	90.94	-0.04%	2,484,713
Apr 28, 2026	90.71	91.51	89.64	91.31	90.98	0.97%	5,002,297
Apr 27, 2026	89.24	91.49	89.24	90.43	90.11	0.59%	3,848,005
Apr 24, 2026	87.30	90.08	87.24	89.90	89.58	3.29%	4,173,151
Apr 23, 2026	87.53	90.44	86.09	87.04	86.73	0.78%	5,543,046
Apr 22, 2026	87.60	88.56	84.88	86.37	86.06	-1.40%	3,850,193
Apr 21, 2026	88.33	89.40	87.28	87.60	87.29	-0.21%	2,255,124
Apr 20, 2026	88.56	89.11	87.42	87.78	87.47	-0.94%	2,358,852
Apr 17, 2026	89.43	89.73	88.05	88.61	88.29	-0.29%	2,818,825
Apr 16, 2026	88.96	89.22	87.63	88.87	88.55	0.36%	2,654,714
Apr 15, 2026	87.26	89.08	87.05	88.55	88.23	2.12%	3,195,228
Apr 14, 2026	86.45	87.47	86.38	86.71	86.40	0.65%	3,379,922
Apr 13, 2026	82.77	86.22	82.77	86.15	85.84	3.60%	3,344,780
Apr 10, 2026	84.21	84.21	82.18	83.16	82.86	-1.25%	3,384,348
Apr 9, 2026	88.07	88.07	84.10	84.21	83.91	-4.40%	3,998,322