NIQ Global Intelligence Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	10.83	11.35	10.78	10.97	10.97	1.20%	1,728,991
Mar 18, 2026	11.19	11.48	10.79	10.84	10.84	-3.47%	2,124,829
Mar 17, 2026	11.72	12.14	11.16	11.23	11.23	-3.19%	1,300,094
Mar 16, 2026	11.61	11.92	11.49	11.60	11.60	-0.09%	1,008,639
Mar 13, 2026	11.82	12.00	11.49	11.61	11.61	-0.94%	872,794
Mar 12, 2026	11.89	12.15	11.71	11.72	11.72	-1.68%	1,005,464
Mar 11, 2026	12.30	12.58	11.92	11.92	11.92	-1.65%	1,517,796
Mar 10, 2026	12.52	12.55	11.87	12.12	12.12	-2.57%	922,256
Mar 9, 2026	12.75	12.76	12.34	12.44	12.44	-3.34%	1,276,860
Mar 6, 2026	13.14	13.17	12.46	12.87	12.87	-2.50%	890,504
Mar 5, 2026	12.92	13.58	12.80	13.20	13.20	1.77%	976,983
Mar 4, 2026	13.23	13.58	12.94	12.97	12.97	-1.52%	869,209
Mar 3, 2026	13.61	13.70	13.13	13.17	13.17	-4.50%	1,147,188
Mar 2, 2026	13.20	13.85	13.20	13.79	13.79	3.45%	1,332,004
Feb 27, 2026	13.37	13.94	12.71	13.33	13.33	7.24%	1,567,453
Feb 26, 2026	12.00	12.59	11.95	12.43	12.43	4.89%	1,252,407
Feb 25, 2026	11.47	11.96	11.26	11.85	11.85	3.67%	1,108,501
Feb 24, 2026	11.11	11.62	11.05	11.43	11.43	3.25%	748,120
Feb 23, 2026	11.38	11.38	10.93	11.07	11.07	-1.77%	952,402
Feb 20, 2026	11.40	11.82	11.22	11.27	11.27	-1.74%	1,056,099
Feb 19, 2026	11.41	11.77	11.32	11.47	11.47	0.70%	832,750
Feb 18, 2026	11.28	11.58	11.21	11.39	11.39	0.80%	838,681
Feb 17, 2026	10.75	11.30	10.74	11.30	11.30	4.92%	821,356
Feb 13, 2026	10.84	11.05	10.59	10.77	10.77	0.94%	1,057,210
Feb 12, 2026	10.80	11.15	10.45	10.67	10.67	-2.02%	1,517,531
Feb 11, 2026	10.71	10.95	10.29	10.89	10.89	0.83%	1,398,813
Feb 10, 2026	10.54	11.21	10.45	10.80	10.80	3.45%	1,135,021
Feb 9, 2026	11.14	11.24	10.34	10.44	10.44	-5.95%	2,100,222
Feb 6, 2026	11.69	11.88	10.48	11.10	11.10	-3.81%	2,820,756
Feb 5, 2026	12.32	12.70	11.32	11.54	11.54	-7.38%	2,323,025
Feb 4, 2026	12.13	12.88	11.65	12.46	12.46	2.05%	2,210,942
Feb 3, 2026	15.15	15.50	12.20	12.21	12.21	-19.88%	3,851,154
Feb 2, 2026	16.79	17.09	15.21	15.24	15.24	-10.30%	2,518,576
Jan 30, 2026	16.96	17.20	16.78	16.99	16.99	-0.70%	949,053
Jan 29, 2026	17.24	17.26	16.70	17.11	17.11	-0.70%	763,283
Jan 28, 2026	17.73	18.00	17.14	17.23	17.23	-2.05%	726,406
Jan 27, 2026	17.94	17.98	17.50	17.59	17.59	-1.73%	636,090
Jan 26, 2026	17.88	17.95	17.40	17.90	17.90	0.96%	597,794
Jan 23, 2026	18.04	18.21	17.48	17.73	17.73	-1.50%	894,227
Jan 22, 2026	18.00	18.39	17.49	18.00	18.00	0.61%	1,877,252
Jan 21, 2026	17.62	17.99	17.49	17.89	17.89	1.36%	1,118,538
Jan 20, 2026	17.49	18.15	17.49	17.65	17.65	-0.40%	1,090,069
Jan 16, 2026	17.37	17.97	17.33	17.72	17.72	1.32%	1,195,638
Jan 15, 2026	17.62	17.91	17.39	17.49	17.49	-0.51%	1,205,903
Jan 14, 2026	17.27	17.80	16.76	17.58	17.58	2.57%	973,920
Jan 13, 2026	17.63	17.75	16.92	17.14	17.14	-3.05%	1,159,786
Jan 12, 2026	17.15	17.96	17.15	17.68	17.68	0.68%	1,139,824
Jan 9, 2026	16.63	17.61	16.63	17.56	17.56	4.59%	837,288
Jan 8, 2026	16.85	16.97	16.55	16.79	16.79	-1.41%	594,375
Jan 7, 2026	16.21	17.19	16.11	17.03	17.03	5.45%	1,003,943