NIQ Global Intelligence plc (NIQ)

NIQ Global Intelligence Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	9.13	9.50	8.52	8.56	8.56	-5.20%	2,051,712
May 18, 2026	8.09	9.10	8.09	9.03	9.03	10.12%	3,265,498
May 15, 2026	8.07	8.48	8.06	8.20	8.20	-	2,356,536
May 14, 2026	9.61	10.15	8.18	8.20	8.20	-18.33%	5,189,001
May 13, 2026	10.15	10.36	9.56	10.04	10.04	-2.52%	2,057,477
May 12, 2026	10.23	10.43	10.09	10.30	10.30	2.08%	1,220,518
May 11, 2026	10.69	10.81	9.96	10.09	10.09	-5.88%	1,242,147
May 8, 2026	11.16	11.16	10.68	10.72	10.72	-4.29%	638,053
May 7, 2026	10.57	11.25	10.56	11.20	11.20	6.97%	1,392,322
May 6, 2026	10.53	10.66	10.32	10.47	10.47	-0.66%	960,174
May 5, 2026	10.50	10.71	10.34	10.54	10.54	0.67%	1,005,693
May 4, 2026	10.40	10.89	10.34	10.47	10.47	0.67%	990,921
May 1, 2026	11.11	11.25	10.34	10.40	10.40	-4.85%	1,487,017
Apr 30, 2026	11.31	11.47	10.85	10.93	10.93	-3.79%	991,921
Apr 29, 2026	10.96	11.38	10.82	11.36	11.36	2.90%	701,422
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.