NIQ Global Intelligence plc (NIQ)

NYSE: NIQ · Real-Time Price · USD

18.19

+0.24 (1.34%)

At close: Sep 18, 2026, 4:00 PM EDT

18.38

+0.19 (1.06%)

After-hours: Sep 18, 2026, 7:30 PM EDT

NIQ Global Intelligence Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	18.13	18.22	17.79	18.19	18.19	1.34%	2,072,435
Sep 17, 2026	17.95	18.11	17.67	17.95	17.95	0.67%	1,020,063
Sep 16, 2026	18.44	18.46	17.57	17.83	17.83	-3.83%	1,318,456
Sep 15, 2026	18.50	18.96	18.37	18.54	18.54	-0.48%	917,452
Sep 14, 2026	18.16	18.83	18.10	18.63	18.63	4.43%	1,181,128
Sep 11, 2026	17.81	17.97	17.53	17.84	17.84	1.08%	913,312
Sep 10, 2026	17.84	18.16	17.50	17.65	17.65	-2.54%	841,313
Sep 9, 2026	18.31	18.31	17.75	18.11	18.11	-1.25%	1,168,392
Sep 8, 2026	18.21	18.60	18.05	18.34	18.34	-0.27%	1,012,120
Sep 4, 2026	18.52	18.79	18.17	18.39	18.39	-2.28%	799,835
Sep 3, 2026	18.66	19.09	18.20	18.82	18.82	2.56%	1,005,959
Sep 2, 2026	18.60	18.79	18.07	18.35	18.35	-1.98%	1,196,347
Sep 1, 2026	19.00	19.42	18.61	18.72	18.72	-1.78%	1,335,296
Aug 31, 2026	19.04	19.27	18.97	19.06	19.06	-0.73%	1,168,817
Aug 28, 2026	19.37	19.69	19.19	19.20	19.20	0.68%	897,428
Aug 27, 2026	18.79	19.29	18.75	19.07	19.07	1.76%	1,682,832
Aug 26, 2026	19.20	19.35	18.55	18.74	18.74	-2.60%	1,092,282
Aug 25, 2026	19.00	19.37	18.70	19.24	19.24	0.31%	1,206,034
Aug 24, 2026	18.85	19.26	18.74	19.18	19.18	2.13%	1,394,876
Aug 21, 2026	18.30	18.88	18.16	18.78	18.78	3.47%	1,285,063
Aug 20, 2026	18.31	18.66	18.06	18.15	18.15	-0.87%	1,568,529
Aug 19, 2026	17.39	18.47	17.33	18.31	18.31	5.72%	1,799,768
Aug 18, 2026	17.46	17.58	17.28	17.32	17.32	0.41%	1,008,141
Aug 17, 2026	17.33	17.62	16.92	17.25	17.25	-1.15%	1,595,159
Aug 14, 2026	17.11	17.52	16.85	17.45	17.45	3.50%	1,631,127
Aug 13, 2026	16.82	17.15	16.60	16.86	16.86	0.30%	1,991,676
Aug 12, 2026	16.50	16.95	15.75	16.81	16.81	1.39%	3,405,643
Aug 11, 2026	13.71	16.67	13.61	16.58	16.58	41.95%	9,814,547
Aug 10, 2026	11.50	12.00	11.50	11.68	11.68	-	2,111,391
Aug 7, 2026	11.71	11.96	11.63	11.68	11.68	0.09%	1,439,918
Aug 6, 2026	11.58	11.74	11.31	11.67	11.67	0.09%	791,040
Aug 5, 2026	11.88	11.88	11.57	11.66	11.66	-0.34%	1,060,217
Aug 4, 2026	11.44	11.73	11.44	11.70	11.70	1.21%	1,920,222
Aug 3, 2026	11.38	11.73	11.11	11.56	11.56	3.49%	949,687
Jul 31, 2026	11.23	11.50	11.06	11.17	11.17	-1.85%	1,045,639
Jul 30, 2026	12.02	12.02	11.10	11.38	11.38	-4.93%	1,367,433
Jul 29, 2026	11.80	12.13	11.80	11.97	11.97	2.31%	2,070,316
Jul 28, 2026	11.30	11.90	11.18	11.70	11.70	5.69%	2,181,019
Jul 27, 2026	10.85	11.35	10.85	11.07	11.07	2.98%	1,666,585
Jul 24, 2026	10.56	11.05	10.56	10.75	10.75	3.07%	1,291,705
Jul 23, 2026	10.67	10.70	10.26	10.43	10.43	-1.88%	838,708
Jul 22, 2026	10.70	10.87	10.49	10.63	10.63	0.28%	1,790,321
Jul 21, 2026	10.64	10.79	10.23	10.60	10.60	-1.30%	871,948
Jul 20, 2026	10.82	11.02	10.60	10.74	10.74	-2.36%	1,531,918
Jul 17, 2026	11.05	11.42	10.87	11.00	11.00	-1.35%	1,017,600
Jul 16, 2026	11.12	11.48	10.99	11.15	11.15	1.46%	1,500,015
Jul 15, 2026	11.17	11.32	10.94	10.99	10.99	-0.54%	1,131,558
Jul 14, 2026	10.75	11.24	10.60	11.05	11.05	-0.18%	1,617,591
Jul 13, 2026	11.52	11.84	11.00	11.07	11.07	-1.60%	2,626,977
Jul 10, 2026	11.35	11.50	11.06	11.25	11.25	0.27%	895,038