Skip to main content
Nasdaq, Inc. (BIT:1NDAQ)
Italy flag Italy · Delayed Price · Currency is EUR
77.58
+0.96 (1.25%)
At close: Dec 5, 2025

Nasdaq Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202577.3777.5577.3777.5877.581.25%2
Dec 4, 202575.6775.6775.6776.6276.620.67%200
Dec 3, 202575.8875.8875.8876.1175.88-0.78%-
Dec 2, 202576.8176.8176.8176.7176.48-0.81%41
Dec 1, 202578.1778.1778.1777.3477.10-1.73%69
Nov 28, 202578.4678.4678.4678.7078.46-2.02%-
Nov 27, 202578.9678.9678.9680.3280.083.37%3
Nov 26, 202577.4677.4677.4677.7077.461.03%-
Nov 25, 202576.7776.7776.7776.9176.680.16%23
Nov 24, 202576.5676.5676.5676.7976.561.23%-
Nov 21, 202575.9075.9074.9975.8675.630.40%64
Nov 20, 202575.1676.2475.1675.5675.331.49%356
Nov 19, 202574.1374.1374.1374.4574.221.13%3
Nov 18, 202573.4073.4073.4073.6273.40-1.18%-
Nov 17, 202575.0975.0975.0974.5074.27-1.13%33
Nov 14, 202574.8074.8074.7575.3575.12-0.26%123
Nov 13, 202576.5476.5475.8175.5575.32-1.28%58
Nov 12, 202576.2076.3876.0976.5376.301.07%201
Nov 11, 202575.8075.8075.8075.7275.490.19%25
Nov 10, 202575.5375.6875.5375.5875.351.03%11
Nov 7, 202574.3975.0174.3974.8174.580.44%51
Nov 6, 202574.3274.3273.5174.4874.25-0.41%303
Nov 5, 202574.9874.9874.9874.7974.56-0.27%2
Nov 4, 202574.8974.8973.8374.9974.760.46%36
Nov 3, 202574.0874.6374.0874.6574.420.09%201
Oct 31, 202574.0274.0274.0274.5874.350.42%25
Oct 30, 202573.7974.2173.7974.2774.040.18%30
Oct 29, 202573.9273.9273.9274.1473.91-2.54%-
Oct 28, 202576.4276.4576.4276.0775.840.11%262
Oct 27, 202575.7675.7675.7675.9975.76-0.55%-
Oct 24, 202577.1977.1976.2876.4176.180.28%225
Oct 23, 202575.7376.3975.7376.2075.970.26%283
Oct 22, 202577.4578.2777.4576.0075.77-4.23%242
Oct 21, 202577.0280.0076.3079.3679.123.70%350
Oct 20, 202575.9076.6675.8976.5376.301.20%57
Oct 17, 202574.5075.3574.5075.6275.39-1.32%181
Oct 16, 202576.4076.4076.4076.6376.40-0.97%-
Oct 15, 202577.1577.1577.1577.3877.140.52%-
Oct 14, 202576.6177.2476.6176.9876.75-0.47%89
Oct 13, 202577.7677.7677.7677.3477.100.55%52
Oct 10, 202576.9276.9276.9276.9276.69-1.86%19
Oct 9, 202578.8178.8175.9278.3878.142.14%11
Oct 8, 202576.3376.3476.3376.7476.511.86%180
Oct 7, 202575.5175.5175.4275.3475.110.53%27
Oct 6, 202575.6975.6975.6974.9474.710.08%5
Oct 3, 202574.6574.6574.6574.8874.650.90%-
Oct 2, 202573.9873.9873.9874.2173.98-0.58%-
Oct 1, 202574.4574.4574.4574.6474.41-0.93%8
Sep 30, 202575.5075.6775.4275.3475.11-0.34%215
Sep 29, 202575.4475.4475.2575.6075.371.44%27
Sep 26, 202574.9074.9074.3074.5374.30-0.33%484
Sep 25, 202574.1774.7874.1774.7874.550.08%3
Sep 24, 202575.6175.6175.6174.7274.490.27%5
Sep 23, 202575.7675.7675.3674.5274.29-1.93%84
Sep 22, 202576.6176.6176.6175.9975.760.25%4
Sep 19, 202576.1876.1876.1875.8075.57-4.04%8
Sep 18, 202579.8179.8179.8178.9978.750.30%3
Sep 17, 202578.5678.5678.5678.7578.510.42%13
Sep 16, 202579.9379.9378.7378.4278.18-1.64%50
Sep 15, 202579.4979.4979.4979.7379.49-1.08%-
Sep 12, 202580.6281.4080.6280.6080.35-1.27%389
Sep 11, 202576.9384.6176.9381.6481.390.65%526
Sep 10, 202581.0581.0581.0581.1180.63-0.16%100
Sep 9, 202580.7680.7680.7681.2480.761.64%-
Sep 8, 202579.4679.4679.4679.9379.461.04%-
Sep 5, 202579.9779.9779.9779.1178.65-1.85%10
Sep 4, 202580.1380.1380.1380.6080.130.79%-
Sep 3, 202580.4380.4380.4379.9779.50-0.60%48
Sep 2, 202581.8481.8481.8480.4579.98-0.63%11
Sep 1, 202584.8184.8180.7080.9680.480.01%140
Aug 29, 202581.3981.3981.3980.9580.47-0.43%40
Aug 28, 202580.8280.8280.8281.3080.82-0.95%-
Aug 27, 202581.6081.6081.6082.0881.601.53%-
Aug 26, 202580.9481.6680.8880.8480.37-0.04%546
Aug 25, 202580.9980.9980.9980.8780.40-0.28%123
Aug 22, 202580.9780.9780.9781.1080.62-0.21%3
Aug 21, 202582.3682.3681.1681.2780.790.83%6
Aug 20, 202580.8880.8880.3180.6080.130.10%3
Aug 19, 202580.9780.9880.9780.5280.05-0.36%200
Aug 18, 202580.7881.1880.7880.8180.34-1.14%35
Aug 14, 202582.7282.7282.7281.7481.260.43%2
Aug 13, 202581.9081.9081.3281.3980.91-0.67%12
Aug 12, 202583.8183.8482.8081.9481.46-2.48%56
Aug 11, 202583.7584.0083.3984.0283.531.09%158
Aug 8, 202586.1386.1383.4083.1182.62-0.43%9
Aug 7, 202583.1583.8483.1583.4782.980.72%247
Aug 6, 202583.2683.2683.2682.8782.380.38%24
Aug 5, 202582.0882.0882.0882.5682.08-1.05%-
Aug 4, 202582.8483.3582.8483.4482.951.60%40
Aug 1, 202584.3684.3681.4682.1381.65-2.90%3
Jul 31, 202584.3084.4384.3084.5884.080.81%21
Jul 30, 202583.4183.4183.4183.9083.411.97%-
Jul 29, 202583.0483.6882.1982.2881.800.40%182
Jul 28, 202581.7482.0281.5981.9581.472.45%201
Jul 25, 202580.5981.6979.9679.9979.52-0.63%28
Jul 24, 202576.3976.3975.8680.5080.036.38%201
Jul 23, 202575.8775.8775.8775.6775.230.41%28
Jul 22, 202574.9274.9274.9275.3674.92-1.46%-
Jul 21, 202576.0376.0376.0376.4876.03-0.42%-
Jul 18, 202577.3577.3577.3576.8076.35-0.66%3