Nasdaq, Inc. (LON:0K4T)
London
· Delayed Price · Currency is GBP · Price in USD 90.51
+1.05 (1.17%)
At close: Dec 5, 2025
Nasdaq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 90.00 | 90.51 | 89.64 | 90.51 | 90.51 | 0.86% | 899 |
| Dec 4, 2025 | 88.50 | 89.81 | 88.32 | 89.73 | 89.46 | 1.55% | 860 |
| Dec 3, 2025 | 88.52 | 88.99 | 87.82 | 88.36 | 88.10 | 0.08% | 3,391 |
| Dec 2, 2025 | 88.94 | 89.98 | 88.19 | 88.29 | 88.02 | -1.94% | 4,113 |
| Dec 1, 2025 | 90.85 | 90.85 | 89.63 | 90.04 | 89.76 | -0.97% | 1,544 |
| Nov 28, 2025 | 90.50 | 91.26 | 89.50 | 90.92 | 90.64 | 0.71% | 2,449 |
| Nov 26, 2025 | 89.38 | 90.43 | 88.90 | 90.28 | 90.01 | 1.09% | 2,067 |
| Nov 25, 2025 | 88.50 | 89.58 | 88.27 | 89.31 | 89.04 | 0.39% | 1,464 |
| Nov 24, 2025 | 87.99 | 89.01 | 87.55 | 88.97 | 88.70 | 1.04% | 1,446 |
| Nov 21, 2025 | 86.65 | 88.11 | 86.65 | 88.05 | 87.78 | 1.33% | 2,520 |
| Nov 20, 2025 | 86.95 | 89.50 | 86.82 | 86.90 | 86.63 | 0.78% | 6,968 |
| Nov 19, 2025 | 85.73 | 86.22 | 85.48 | 86.22 | 85.96 | 0.67% | 1,690 |
| Nov 18, 2025 | 85.77 | 85.80 | 84.79 | 85.65 | 85.39 | -0.31% | 2,286 |
| Nov 17, 2025 | 87.45 | 87.45 | 85.92 | 85.92 | 85.66 | -1.51% | 1,887 |
| Nov 14, 2025 | 86.84 | 87.56 | 86.22 | 87.24 | 86.98 | -0.30% | 833 |
| Nov 13, 2025 | 88.29 | 88.52 | 87.37 | 87.51 | 87.24 | -1.30% | 1,744 |
| Nov 12, 2025 | 87.89 | 89.18 | 87.56 | 88.66 | 88.39 | 0.58% | 7,733 |
| Nov 11, 2025 | 87.89 | 88.20 | 87.76 | 88.15 | 87.88 | 0.33% | 977 |
| Nov 10, 2025 | 87.07 | 88.04 | 86.96 | 87.86 | 87.60 | 1.31% | 3,249 |
| Nov 7, 2025 | 86.11 | 86.78 | 86.08 | 86.73 | 86.47 | 0.38% | 2,072 |
| Nov 6, 2025 | 85.00 | 86.40 | 83.00 | 86.40 | 86.14 | 0.94% | 3,518 |
| Nov 5, 2025 | 85.91 | 86.23 | 85.47 | 85.60 | 85.34 | -0.05% | 7,688 |
| Nov 4, 2025 | 85.93 | 86.51 | 85.46 | 85.64 | 85.38 | -0.65% | 2,002 |
| Nov 3, 2025 | 85.48 | 86.33 | 85.04 | 86.20 | 85.94 | 0.37% | 4,052 |
| Oct 31, 2025 | 85.64 | 86.32 | 85.25 | 85.88 | 85.62 | 0.14% | 1,937 |
| Oct 30, 2025 | 85.50 | 86.17 | 85.16 | 85.76 | 85.50 | 0.08% | 5,725 |
| Oct 29, 2025 | 87.00 | 87.54 | 85.42 | 85.69 | 85.43 | -3.07% | 2,812 |
| Oct 28, 2025 | 88.78 | 89.26 | 88.33 | 88.41 | 88.14 | -0.08% | 1,161 |
| Oct 27, 2025 | 89.20 | 89.20 | 88.30 | 88.48 | 88.21 | -0.36% | 3,982 |
| Oct 24, 2025 | 89.33 | 89.67 | 88.37 | 88.80 | 88.53 | 0.13% | 3,252 |
| Oct 23, 2025 | 88.00 | 88.99 | 87.75 | 88.69 | 88.42 | 0.86% | 4,383 |
| Oct 22, 2025 | 90.65 | 90.65 | 87.46 | 87.93 | 87.66 | -3.30% | 4,254 |
| Oct 21, 2025 | 89.48 | 92.79 | 87.00 | 90.93 | 90.66 | 1.52% | 11,101 |
| Oct 20, 2025 | 90.00 | 91.60 | 88.30 | 89.57 | 89.30 | 1.46% | 5,942 |
| Oct 17, 2025 | 87.26 | 88.40 | 87.24 | 88.28 | 88.01 | -0.06% | 6,470 |
| Oct 16, 2025 | 89.80 | 89.99 | 88.33 | 88.33 | 88.06 | -1.30% | 1,631 |
| Oct 15, 2025 | 89.92 | 90.61 | 89.00 | 89.49 | 89.22 | -0.51% | 3,119 |
| Oct 14, 2025 | 89.00 | 90.10 | 88.80 | 89.95 | 89.68 | 0.50% | 5,474 |
| Oct 13, 2025 | 90.73 | 91.00 | 88.90 | 89.50 | 89.23 | 0.23% | 3,290 |
| Oct 10, 2025 | 91.40 | 91.97 | 89.03 | 89.29 | 89.02 | -1.42% | 1,783 |
| Oct 9, 2025 | 90.00 | 91.32 | 89.80 | 90.58 | 90.30 | 0.64% | 3,648 |
| Oct 8, 2025 | 88.38 | 90.00 | 87.97 | 90.00 | 89.73 | 2.11% | 3,378 |
| Oct 7, 2025 | 87.72 | 88.89 | 87.57 | 88.14 | 87.87 | 0.23% | 1,156 |
| Oct 6, 2025 | 88.20 | 88.28 | 87.56 | 87.94 | 87.67 | 0.13% | 4,759 |
| Oct 3, 2025 | 87.71 | 88.16 | 87.17 | 87.83 | 87.56 | 0.56% | 4,190 |
| Oct 2, 2025 | 86.67 | 87.40 | 86.59 | 87.34 | 87.08 | 0.47% | 2,641 |
| Oct 1, 2025 | 88.30 | 88.38 | 86.75 | 86.93 | 86.67 | -1.59% | 4,923 |
| Sep 30, 2025 | 88.90 | 89.05 | 87.99 | 88.33 | 88.06 | -0.67% | 1,392 |
| Sep 29, 2025 | 87.99 | 89.68 | 87.36 | 88.93 | 88.66 | 1.75% | 2,654 |
| Sep 26, 2025 | 87.46 | 87.57 | 86.90 | 87.40 | 87.13 | 0.90% | 15,470 |
| Sep 25, 2025 | 87.00 | 87.65 | 86.31 | 86.62 | 86.36 | -0.72% | 6,410 |
| Sep 24, 2025 | 88.76 | 88.76 | 87.21 | 87.25 | 86.99 | -1.18% | 6,399 |
| Sep 23, 2025 | 89.71 | 89.86 | 87.65 | 88.29 | 88.02 | -1.29% | 5,181 |
| Sep 22, 2025 | 89.70 | 90.24 | 89.30 | 89.44 | 89.17 | 0.10% | 3,092 |
| Sep 19, 2025 | 89.82 | 90.00 | 88.74 | 89.35 | 89.08 | -0.65% | 6,226 |
| Sep 18, 2025 | 93.21 | 93.83 | 89.93 | 89.93 | 89.66 | -3.77% | 3,949 |
| Sep 17, 2025 | 92.92 | 93.97 | 92.75 | 93.46 | 93.18 | 0.88% | 1,696 |
| Sep 16, 2025 | 93.02 | 93.07 | 92.52 | 92.64 | 92.36 | -0.93% | 3,597 |
| Sep 15, 2025 | 94.29 | 94.29 | 93.52 | 93.52 | 93.23 | -0.97% | 1,210 |
| Sep 12, 2025 | 95.88 | 96.15 | 94.14 | 94.43 | 94.14 | -1.60% | 2,355 |
| Sep 11, 2025 | 95.00 | 96.10 | 94.70 | 95.96 | 95.40 | 1.50% | 2,766 |
| Sep 10, 2025 | 94.91 | 95.85 | 94.40 | 94.54 | 93.99 | -0.50% | 2,133 |
| Sep 9, 2025 | 95.45 | 95.45 | 94.69 | 95.02 | 94.47 | 0.81% | 4,145 |
| Sep 8, 2025 | 92.51 | 94.37 | 92.14 | 94.26 | 93.71 | 1.40% | 2,958 |
| Sep 5, 2025 | 94.60 | 94.60 | 92.12 | 92.95 | 92.41 | -1.20% | 3,089 |
| Sep 4, 2025 | 93.88 | 94.18 | 93.81 | 94.08 | 93.53 | 1.08% | 1,011 |
| Sep 3, 2025 | 93.94 | 93.95 | 92.87 | 93.07 | 92.53 | -0.55% | 796 |
| Sep 2, 2025 | 94.73 | 94.74 | 92.91 | 93.58 | 93.04 | -1.16% | 6,375 |
| Aug 29, 2025 | 95.45 | 95.70 | 94.48 | 94.68 | 94.13 | -0.57% | 1,505 |
| Aug 28, 2025 | 94.75 | 95.36 | 94.59 | 95.22 | 94.67 | 0.32% | 1,917 |
| Aug 27, 2025 | 94.60 | 95.23 | 94.60 | 94.92 | 94.37 | 0.25% | 295 |
| Aug 26, 2025 | 94.35 | 94.68 | 94.05 | 94.68 | 94.13 | 0.42% | 2,791 |
| Aug 25, 2025 | 94.69 | 95.08 | 94.24 | 94.29 | 93.74 | -0.89% | 559 |
| Aug 22, 2025 | 94.25 | 95.40 | 94.25 | 95.13 | 94.58 | 0.98% | 2,197 |
| Aug 21, 2025 | 94.22 | 94.53 | 93.95 | 94.21 | 93.66 | 0.19% | 518 |
| Aug 20, 2025 | 92.00 | 94.29 | 91.44 | 94.03 | 93.48 | 0.46% | 3,516 |
| Aug 19, 2025 | 94.33 | 94.60 | 93.39 | 93.60 | 93.05 | -0.54% | 2,265 |
| Aug 18, 2025 | 95.00 | 95.00 | 93.91 | 94.11 | 93.56 | -1.18% | 3,384 |
| Aug 15, 2025 | 96.00 | 96.00 | 94.63 | 95.24 | 94.68 | -0.11% | 1,509 |
| Aug 14, 2025 | 95.63 | 96.23 | 95.29 | 95.34 | 94.78 | 0.10% | 1,439 |
| Aug 13, 2025 | 96.51 | 96.70 | 94.99 | 95.25 | 94.69 | -0.76% | 6,967 |
| Aug 12, 2025 | 97.50 | 97.50 | 95.75 | 95.97 | 95.41 | -1.17% | 3,540 |
| Aug 11, 2025 | 98.28 | 99.99 | 96.86 | 97.11 | 96.54 | 0.09% | 1,910 |
| Aug 8, 2025 | 96.86 | 97.46 | 96.61 | 97.02 | 96.45 | 0.38% | 3,430 |
| Aug 7, 2025 | 97.50 | 97.50 | 96.49 | 96.66 | 96.09 | 0.05% | 2,654 |
| Aug 6, 2025 | 96.55 | 96.69 | 95.78 | 96.61 | 96.04 | 0.59% | 5,763 |
| Aug 5, 2025 | 97.48 | 97.48 | 95.48 | 96.04 | 95.48 | -0.48% | 3,215 |
| Aug 4, 2025 | 96.74 | 96.85 | 95.17 | 96.50 | 95.94 | 1.91% | 2,932 |
| Aug 1, 2025 | 96.03 | 96.03 | 93.75 | 94.69 | 94.14 | -1.97% | 17,259 |
| Jul 31, 2025 | 95.99 | 97.01 | 95.66 | 96.60 | 96.04 | 0.33% | 1,262 |
| Jul 30, 2025 | 96.43 | 96.44 | 95.90 | 96.29 | 95.72 | 0.69% | 3,424 |
| Jul 29, 2025 | 95.50 | 95.70 | 95.23 | 95.63 | 95.07 | 0.47% | 1,631 |
| Jul 28, 2025 | 95.00 | 97.92 | 94.75 | 95.19 | 94.63 | 0.29% | 4,423 |
| Jul 25, 2025 | 95.48 | 95.48 | 93.42 | 94.91 | 94.36 | 0.24% | 1,085 |
| Jul 24, 2025 | 88.76 | 95.44 | 88.76 | 94.68 | 94.13 | 6.55% | 9,816 |
| Jul 23, 2025 | 89.01 | 89.01 | 87.96 | 88.86 | 88.34 | 0.27% | 964 |
| Jul 22, 2025 | 89.12 | 89.31 | 88.35 | 88.62 | 88.10 | -1.16% | 1,131 |
| Jul 21, 2025 | 89.60 | 90.00 | 88.75 | 89.66 | 89.14 | 0.47% | 2,162 |
| Jul 18, 2025 | 90.16 | 90.65 | 86.51 | 89.25 | 88.72 | -0.76% | 6,750 |
| Jul 17, 2025 | 89.56 | 89.93 | 88.84 | 89.93 | 89.41 | 1.21% | 1,456 |