NIQ Global Intelligence Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	10.96	11.17	10.82	11.10	-	0.54%	170,150
Apr 28, 2026	11.43	11.43	11.01	11.04	11.04	-2.30%	810,791
Apr 27, 2026	11.50	11.66	11.26	11.30	11.30	-2.16%	853,119
Apr 24, 2026	11.20	11.65	10.98	11.55	11.55	2.94%	876,304
Apr 23, 2026	11.29	11.44	10.91	11.22	11.22	-2.26%	791,424
Apr 22, 2026	11.79	11.99	11.43	11.48	11.48	-1.29%	1,260,364
Apr 21, 2026	11.83	12.22	11.58	11.63	11.63	-1.77%	1,073,640
Apr 20, 2026	11.55	12.01	11.55	11.84	11.84	1.63%	1,103,335
Apr 17, 2026	11.62	11.89	11.50	11.65	11.65	1.22%	1,459,251
Apr 16, 2026	10.87	11.63	10.85	11.51	11.51	6.18%	1,617,624
Apr 15, 2026	10.78	11.17	10.73	10.84	10.84	1.59%	2,431,604
Apr 14, 2026	10.68	11.02	10.62	10.67	10.67	0.66%	3,088,773
Apr 13, 2026	10.31	10.90	10.27	10.60	10.60	1.63%	1,157,404
Apr 10, 2026	10.55	10.84	10.43	10.43	10.43	-1.32%	1,147,944
Apr 9, 2026	11.48	11.58	10.35	10.57	10.57	-9.04%	2,110,813
Apr 8, 2026	12.02	12.13	11.62	11.62	11.62	0.43%	898,636
Apr 7, 2026	11.58	11.80	11.44	11.57	11.57	0.78%	784,454
Apr 6, 2026	11.51	11.96	11.39	11.48	11.48	-	1,618,244
Apr 2, 2026	11.31	11.89	11.08	11.48	11.48	0.88%	1,111,401
Apr 1, 2026	11.33	11.73	11.18	11.38	11.38	0.09%	2,093,208
Mar 31, 2026	10.58	11.68	10.39	11.37	11.37	9.33%	3,657,265
Mar 30, 2026	10.09	10.51	10.05	10.40	10.40	1.76%	1,302,518
Mar 27, 2026	10.64	10.65	10.16	10.22	10.22	-5.37%	1,407,624
Mar 26, 2026	10.60	11.20	10.59	10.80	10.80	1.03%	1,069,901
Mar 25, 2026	10.74	10.91	10.39	10.69	10.69	1.14%	1,314,260
Mar 24, 2026	11.04	11.09	10.41	10.57	10.57	-5.79%	1,872,547
Mar 23, 2026	10.83	11.34	10.60	11.22	11.22	5.25%	1,711,253
Mar 20, 2026	11.02	11.05	10.47	10.66	10.66	-2.83%	3,151,577
Mar 19, 2026	10.83	11.35	10.78	10.97	10.97	1.20%	1,734,667
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%	1,301,671
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%	872,795
Mar 12, 2026	11.89	12.15	11.71	11.72	11.72	-1.68%	1,005,465
Mar 11, 2026	12.30	12.58	11.92	11.92	11.92	-1.65%	1,522,196
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%	1,280,559
Mar 6, 2026	13.14	13.17	12.46	12.87	12.87	-2.50%	891,004
Mar 5, 2026	12.92	13.58	12.80	13.20	13.20	1.77%	977,347
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%	1,332,305
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