Nasdaq Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	108.31	110.04	107.73	110.02	110.02	1.40%	3,087,960
Nov 9, 2026	107.73	109.28	107.32	108.50	108.50	1.29%	2,483,356
Nov 6, 2026	105.08	107.75	105.00	107.12	107.12	0.27%	3,335,196
Nov 5, 2026	111.03	111.45	106.64	106.83	106.83	-2.62%	4,763,863
Nov 4, 2026	107.75	110.23	107.30	109.70	109.70	2.55%	4,642,392
Nov 3, 2026	108.09	108.57	106.56	106.97	106.97	-1.52%	3,608,596
Nov 2, 2026	106.81	108.69	106.29	108.62	108.62	2.25%	3,218,726
Oct 30, 2026	106.40	107.00	105.73	106.23	106.23	0.60%	4,922,141
Oct 29, 2026	106.55	107.93	104.93	105.60	105.60	0.05%	4,885,721
Oct 28, 2026	104.30	105.70	104.23	105.55	105.55	1.14%	3,080,833
Oct 27, 2026	105.00	105.45	103.48	104.36	104.36	-0.34%	3,695,642
Oct 26, 2026	102.60	104.94	102.56	104.72	104.72	2.11%	3,062,513
Oct 23, 2026	102.70	104.21	101.75	102.56	102.56	-0.72%	4,205,265
Oct 22, 2026	98.15	103.39	97.39	103.30	103.30	7.47%	7,147,951
Oct 21, 2026	95.26	96.56	94.03	96.12	96.12	1.39%	3,348,742
Oct 20, 2026	93.85	95.63	93.81	94.80	94.80	1.72%	3,273,863
Oct 19, 2026	93.96	94.00	92.99	93.20	93.20	-0.82%	2,269,739
Oct 16, 2026	94.24	94.65	92.86	93.97	93.97	0.50%	2,644,069
Oct 15, 2026	93.04	93.75	92.12	93.50	93.50	1.67%	2,586,170
Oct 14, 2026	93.07	94.24	91.73	91.96	91.96	-1.63%	3,602,928
Oct 13, 2026	94.60	94.82	93.41	93.48	93.48	-0.86%	2,420,921
Oct 12, 2026	94.27	94.85	93.79	94.29	94.29	0.68%	1,622,319
Oct 9, 2026	92.50	93.95	92.50	93.65	93.65	1.39%	1,831,766
Oct 8, 2026	91.65	92.69	91.10	92.37	92.37	0.48%	2,668,258
Oct 7, 2026	91.16	92.14	90.41	91.93	91.93	-0.37%	3,123,936
Oct 6, 2026	92.37	93.97	92.14	92.27	92.27	0.09%	3,586,968
Oct 5, 2026	90.17	92.63	89.71	92.19	92.19	2.06%	3,662,598
Oct 2, 2026	92.18	92.27	89.67	90.33	90.33	-1.46%	3,367,223
Oct 1, 2026	92.32	92.83	91.19	91.67	91.67	-0.37%	3,168,617
Sep 30, 2026	91.93	93.16	91.79	92.01	92.01	0.17%	3,413,893
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