Nasdaq Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	90.91	93.75	90.71	92.52	92.52	1.67%	4,978,880
May 28, 2026	90.65	91.48	90.07	91.00	91.00	0.52%	2,771,577
May 27, 2026	90.47	91.35	89.92	90.53	90.53	-0.39%	2,406,424
May 26, 2026	90.92	91.44	90.20	90.88	90.88	-0.14%	2,345,349
May 22, 2026	90.68	91.95	90.41	91.01	91.01	0.66%	2,393,044
May 21, 2026	89.52	90.66	89.00	90.41	90.41	0.44%	1,945,617
May 20, 2026	91.33	91.65	88.84	90.01	90.01	-2.14%	4,528,494
May 19, 2026	92.74	93.63	91.86	91.98	91.98	-0.67%	3,286,956
May 18, 2026	90.79	93.16	90.79	92.60	92.60	1.69%	2,460,695
May 15, 2026	91.26	91.88	90.44	91.06	91.06	0.14%	2,258,858
May 14, 2026	90.21	92.02	89.62	90.93	90.93	0.80%	3,481,071
May 13, 2026	88.88	90.44	87.98	90.21	90.21	0.80%	2,610,912
May 12, 2026	88.97	90.09	88.09	89.49	89.49	1.14%	2,798,203
May 11, 2026	88.45	88.80	87.73	88.48	88.48	-0.48%	2,714,707
May 8, 2026	89.15	89.25	87.82	88.91	88.91	-0.10%	2,559,134
May 7, 2026	89.19	89.87	88.61	89.00	89.00	-0.22%	2,938,976
May 6, 2026	89.39	90.16	88.59	89.20	89.20	0.22%	3,952,262
May 5, 2026	90.70	90.70	87.32	89.00	89.00	-2.52%	5,747,922
May 4, 2026	90.89	93.03	90.57	91.30	91.30	-0.02%	2,919,936
May 1, 2026	92.43	93.05	91.31	91.32	91.32	-0.64%	2,186,334
Apr 30, 2026	90.63	92.17	89.84	91.91	91.91	0.70%	2,477,781
Apr 29, 2026	91.00	91.44	90.29	91.27	91.27	-0.04%	2,484,713
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