Nasdaq Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	98.44	98.75	97.82	98.22	98.22	0.69%	3,931,857
Aug 20, 2026	96.54	99.35	96.54	97.55	97.55	1.25%	2,899,571
Aug 19, 2026	97.13	98.66	95.82	96.35	96.35	-0.37%	2,990,148
Aug 18, 2026	97.47	97.98	96.63	96.71	96.71	0.03%	1,500,405
Aug 17, 2026	97.28	97.75	96.47	96.68	96.68	-0.35%	1,726,339
Aug 14, 2026	97.76	97.90	96.55	97.02	97.02	-0.58%	1,209,742
Aug 13, 2026	96.25	97.73	95.28	97.59	97.59	2.02%	2,595,130
Aug 12, 2026	94.26	96.09	94.05	95.66	95.66	0.67%	1,885,890
Aug 11, 2026	95.43	96.00	94.93	95.02	95.02	-0.63%	2,094,151
Aug 10, 2026	94.60	96.74	94.43	95.62	95.62	1.09%	2,658,848
Aug 7, 2026	94.51	96.05	94.26	94.59	94.59	-0.12%	2,140,653
Aug 6, 2026	94.86	95.13	93.19	94.70	94.70	0.15%	3,418,826
Aug 5, 2026	94.82	95.62	94.05	94.56	94.56	1.00%	3,232,094
Aug 4, 2026	93.28	94.82	93.27	93.62	93.62	-0.55%	3,783,574
Aug 3, 2026	94.94	95.32	93.28	94.14	94.14	-0.05%	4,016,082
Jul 31, 2026	94.46	95.17	93.81	94.19	94.19	-1.02%	3,182,580
Jul 30, 2026	95.08	95.74	93.26	95.16	95.16	-0.41%	4,644,818
Jul 29, 2026	95.50	96.87	95.35	95.55	95.55	-0.43%	3,099,282
Jul 28, 2026	94.51	96.77	93.52	95.96	95.96	2.15%	4,263,198
Jul 27, 2026	93.12	94.23	91.04	93.94	93.94	2.01%	3,820,166
Jul 24, 2026	91.48	92.93	90.84	92.09	92.09	1.85%	4,054,357
Jul 23, 2026	93.06	93.58	90.10	90.42	90.42	-0.53%	5,396,284
Jul 22, 2026	90.78	91.86	90.25	90.90	90.90	0.73%	3,437,500
Jul 21, 2026	90.84	91.12	89.51	90.24	90.24	-1.77%	2,963,638
Jul 20, 2026	91.61	92.92	91.03	91.87	91.87	0.25%	3,044,605
Jul 17, 2026	93.23	94.50	91.35	91.64	91.64	-2.77%	3,024,646
Jul 16, 2026	91.72	95.26	91.00	94.25	94.25	3.16%	8,248,343
Jul 15, 2026	88.00	91.69	87.99	91.36	91.36	3.81%	5,575,084
Jul 14, 2026	87.75	89.14	87.35	88.01	88.01	-1.35%	3,613,731
Jul 13, 2026	88.95	89.42	87.94	89.21	89.21	1.28%	4,066,287
Jul 10, 2026	88.50	89.38	87.46	88.08	88.08	0.64%	2,607,851
Jul 9, 2026	84.36	87.80	83.24	87.52	87.52	3.71%	3,729,774
Jul 8, 2026	85.32	85.62	84.16	84.39	84.39	-2.36%	4,848,218
Jul 7, 2026	84.86	86.71	84.58	86.43	86.43	2.32%	4,242,227
Jul 6, 2026	84.63	85.63	83.20	84.47	84.47	-0.22%	3,269,453
Jul 2, 2026	83.79	84.87	83.65	84.66	84.66	2.33%	4,543,217
Jul 1, 2026	79.81	82.87	79.24	82.73	82.73	4.96%	5,146,690
Jun 30, 2026	76.99	79.25	76.55	78.82	78.82	2.57%	5,337,296
Jun 29, 2026	79.35	79.85	76.76	76.85	76.85	-2.18%	5,682,148
Jun 26, 2026	77.99	79.85	77.75	78.56	78.56	1.17%	11,178,891
Jun 25, 2026	81.82	82.06	77.17	77.65	77.65	-4.85%	6,123,618
Jun 24, 2026	82.50	83.36	81.34	81.61	81.61	-1.07%	4,945,201
Jun 23, 2026	83.60	83.81	82.33	82.49	82.49	-0.15%	4,467,985
Jun 22, 2026	82.75	83.40	81.49	82.61	82.61	0.45%	5,140,931
Jun 18, 2026	83.82	84.66	81.26	82.24	82.24	-1.26%	8,436,107
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