QQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	657.41	659.64	653.81	658.04	-	-0.93%	26,020,259
Apr 27, 2026	663.40	664.43	660.69	664.23	664.23	0.05%	32,181,222
Apr 24, 2026	658.51	664.51	656.53	663.88	663.88	1.91%	45,449,877
Apr 23, 2026	653.55	656.92	645.52	651.42	651.42	-0.56%	40,099,827
Apr 22, 2026	650.15	655.33	648.52	655.11	655.11	1.67%	37,368,402
Apr 21, 2026	648.41	650.20	642.21	644.33	644.33	-0.38%	39,580,523
Apr 20, 2026	648.04	648.76	642.52	646.79	646.79	-0.32%	37,138,511
Apr 17, 2026	645.59	650.00	644.07	648.85	648.85	1.31%	53,488,871
Apr 16, 2026	639.21	642.18	635.26	640.47	640.47	0.48%	42,320,581
Apr 15, 2026	629.08	637.83	628.20	637.40	637.40	1.40%	50,102,386
Apr 14, 2026	620.22	628.60	620.10	628.60	628.60	1.82%	49,921,081
Apr 13, 2026	609.48	626.74	608.11	617.39	617.39	1.03%	32,972,110
Apr 10, 2026	611.84	613.67	609.58	611.07	611.07	0.14%	34,038,533
Apr 9, 2026	605.93	610.50	603.03	610.19	610.19	0.68%	37,837,538
Apr 8, 2026	608.71	609.90	602.12	606.09	606.09	2.97%	63,085,996
Apr 7, 2026	585.64	588.98	578.40	588.59	588.59	0.02%	49,948,195
Apr 6, 2026	586.23	590.61	584.69	588.50	588.50	0.60%	35,108,496
Apr 2, 2026	573.97	586.05	571.92	584.98	584.98	0.11%	50,941,709
Apr 1, 2026	581.48	587.74	580.42	584.31	584.31	1.24%	79,435,132
Mar 31, 2026	564.29	578.64	564.21	577.18	577.18	3.39%	95,877,997
Mar 30, 2026	567.38	568.05	555.60	558.28	558.28	-0.76%	70,602,622
Mar 27, 2026	570.81	571.02	561.57	562.58	562.58	-1.95%	82,702,240
Mar 26, 2026	582.60	584.63	573.43	573.79	573.79	-2.39%	81,492,124
Mar 25, 2026	589.14	591.37	585.69	587.82	587.82	0.66%	60,475,491
Mar 24, 2026	584.81	587.93	581.93	583.98	583.98	-0.68%	57,750,895
Mar 23, 2026	590.52	595.08	585.96	588.00	588.00	1.02%	89,936,118
Mar 20, 2026	591.06	591.17	578.54	582.06	581.33	-1.85%	91,964,677
Mar 19, 2026	589.51	595.80	587.08	593.02	592.27	-0.32%	75,597,578
Mar 18, 2026	601.49	603.16	594.56	594.90	594.15	-1.39%	56,127,962
Mar 17, 2026	603.14	605.90	601.87	603.31	602.55	0.49%	47,106,607
Mar 16, 2026	600.04	603.86	599.11	600.38	599.62	1.12%	49,077,155
Mar 13, 2026	599.73	603.60	592.57	593.72	592.97	-0.59%	63,145,490
Mar 12, 2026	602.76	604.14	597.05	597.26	596.51	-1.72%	71,836,629
Mar 11, 2026	608.95	612.43	605.03	607.69	606.92	-0.01%	60,114,800
Mar 10, 2026	607.78	613.29	605.42	607.77	607.00	-	64,078,867
Mar 9, 2026	594.23	609.27	591.33	607.76	606.99	1.34%	93,068,170
Mar 6, 2026	600.31	606.00	598.33	599.75	598.99	-1.50%	86,302,307
Mar 5, 2026	607.40	612.76	602.26	608.91	608.14	-0.30%	89,602,407
Mar 4, 2026	604.16	612.88	603.43	610.75	609.98	1.52%	70,943,888
Mar 3, 2026	596.33	603.96	591.87	601.58	600.82	-1.07%	97,015,532
Mar 2, 2026	598.86	609.92	597.99	608.09	607.32	0.13%	75,264,644
Feb 27, 2026	602.98	608.32	602.19	607.29	606.53	-0.32%	68,125,196
Feb 26, 2026	615.59	615.59	603.98	609.24	608.47	-1.21%	96,178,870
Feb 25, 2026	611.07	616.83	611.00	616.68	615.90	1.45%	55,710,653
Feb 24, 2026	602.40	608.99	599.73	607.87	607.10	1.07%	55,023,732
Feb 23, 2026	606.61	608.01	599.05	601.41	600.65	-1.22%	63,859,111
Feb 20, 2026	600.12	610.35	599.23	608.81	608.04	0.88%	74,127,323
Feb 19, 2026	602.81	605.82	600.75	603.47	602.71	-0.38%	60,960,839
Feb 18, 2026	602.11	609.77	600.72	605.79	605.03	0.75%	64,250,668
Feb 17, 2026	598.38	603.95	593.34	601.30	600.54	-0.10%	69,013,763
Feb 13, 2026	600.43	606.48	596.42	601.92	601.16	0.21%	69,237,547
Feb 12, 2026	614.71	615.81	599.57	600.64	599.88	-2.03%	81,378,903
Feb 11, 2026	616.38	617.52	607.69	613.11	612.34	0.27%	58,575,101
Feb 10, 2026	615.31	617.02	611.01	611.47	610.70	-0.46%	53,938,859
Feb 9, 2026	607.54	616.46	605.07	614.32	613.55	0.77%	56,797,557
Feb 6, 2026	600.19	611.41	598.77	609.65	608.88	2.11%	78,019,338
Feb 5, 2026	600.21	604.81	594.76	597.03	596.28	-1.44%	89,354,492
Feb 4, 2026	615.02	615.10	600.47	605.75	604.99	-1.75%	81,850,748
Feb 3, 2026	628.30	629.98	610.96	616.52	615.74	-1.54%	81,233,969
Feb 2, 2026	618.70	628.49	618.66	626.14	625.35	0.69%	49,020,292
Jan 30, 2026	625.71	628.26	619.30	621.87	621.09	-1.20%	65,650,714
Jan 29, 2026	632.65	633.67	618.27	629.43	628.64	-0.60%	79,944,047
Jan 28, 2026	635.46	636.60	631.81	633.22	632.42	0.33%	50,691,691
Jan 27, 2026	628.91	632.04	627.34	631.13	630.34	0.91%	38,997,212
Jan 26, 2026	623.21	627.61	622.12	625.46	624.67	0.44%	35,983,008
Jan 23, 2026	619.73	625.40	618.65	622.72	621.94	0.32%	43,645,825
Jan 22, 2026	622.35	622.46	617.78	620.76	619.98	0.73%	42,254,757
Jan 21, 2026	609.47	620.42	607.86	616.28	615.50	1.35%	79,837,881
Jan 20, 2026	610.53	615.06	607.05	608.06	607.29	-2.12%	81,988,898
Jan 16, 2026	625.50	626.08	618.88	621.26	620.48	-0.08%	61,058,094
Jan 15, 2026	626.60	630.00	620.75	621.78	621.00	0.36%	53,934,892
Jan 14, 2026	622.24	623.45	614.56	619.55	618.77	-1.07%	72,598,700
Jan 13, 2026	627.27	629.47	623.70	626.24	625.45	-0.15%	44,481,380
Jan 12, 2026	622.31	628.85	622.26	627.17	626.38	0.08%	37,388,651
Jan 9, 2026	621.41	627.89	619.06	626.65	625.86	1.00%	49,688,734
Jan 8, 2026	623.03	623.42	617.80	620.47	619.69	-0.57%	50,435,941
Jan 7, 2026	623.04	627.94	622.56	624.02	623.23	0.10%	44,880,339
Jan 6, 2026	619.23	624.02	618.54	623.42	622.64	0.88%	43,137,520
Jan 5, 2026	619.32	620.81	616.72	617.99	617.21	0.79%	46,828,359
Jan 2, 2026	620.06	622.85	610.15	613.12	612.35	-0.19%	61,859,163
Dec 31, 2025	619.65	619.96	614.05	614.31	613.54	-0.83%	40,746,527
Dec 30, 2025	619.84	622.18	619.22	619.43	618.65	-0.23%	31,226,754
Dec 29, 2025	620.10	622.78	618.73	620.87	620.09	-0.48%	32,458,308
Dec 26, 2025	624.66	625.52	623.14	623.89	623.10	-0.01%	28,959,778
Dec 24, 2025	621.99	624.28	621.72	623.93	623.14	0.29%	18,468,707
Dec 23, 2025	618.20	622.41	617.78	622.11	621.33	0.47%	41,120,445
Dec 22, 2025	621.35	621.65	617.77	619.21	618.43	0.35%	43,703,101
Dec 19, 2025	611.95	617.62	611.87	617.05	615.48	1.30%	60,369,829
Dec 18, 2025	609.80	612.93	606.92	609.11	607.56	1.45%	78,875,824
Dec 17, 2025	613.06	613.65	600.28	600.41	598.88	-1.85%	70,654,327
Dec 16, 2025	608.26	613.51	606.91	611.75	610.19	0.20%	55,152,819
Dec 15, 2025	618.37	618.42	609.32	610.54	608.99	-0.50%	49,538,197
Dec 12, 2025	622.08	623.54	611.36	613.62	612.06	-1.91%	75,158,726
Dec 11, 2025	623.82	625.78	617.72	625.58	623.99	-0.32%	58,272,844
Dec 10, 2025	623.85	629.21	620.99	627.61	626.01	0.41%	55,031,384
Dec 9, 2025	623.01	625.87	621.00	625.05	623.46	0.12%	37,155,999
Dec 8, 2025	627.21	628.84	621.69	624.28	622.69	-0.19%	43,462,406
Dec 5, 2025	624.38	628.92	623.71	625.48	623.89	0.41%	53,614,169
Dec 4, 2025	624.93	624.94	619.54	622.94	621.36	-0.09%	47,067,751
Dec 3, 2025	619.62	624.22	618.03	623.52	621.93	0.24%	47,841,627