Nasdaq, Inc. (LON:0K4T)
London
· Delayed Price · Currency is GBP · Price in USD 91.25
+0.24 (0.26%)
Apr 29, 2026, 9:09 AM GMT
Nasdaq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 90.57 | 91.50 | 89.50 | 91.01 | 91.01 | 0.01% | 5,958 |
| Apr 27, 2026 | 91.99 | 92.00 | 89.09 | 91.00 | 91.00 | 1.71% | 7,593 |
| Apr 24, 2026 | 87.35 | 89.47 | 86.48 | 89.47 | 89.47 | 3.42% | 8,694 |
| Apr 23, 2026 | 85.50 | 90.48 | 83.00 | 86.51 | 86.51 | 0.73% | 5,293 |
| Apr 22, 2026 | 88.20 | 89.15 | 85.00 | 85.88 | 85.88 | -2.13% | 4,163 |
| Apr 21, 2026 | 88.00 | 89.40 | 87.39 | 87.75 | 87.75 | 0.14% | 2,004 |
| Apr 20, 2026 | 87.25 | 89.42 | 86.20 | 87.63 | 87.62 | -1.61% | 3,432 |
| Apr 17, 2026 | 88.80 | 89.79 | 88.12 | 89.06 | 89.06 | 0.44% | 3,328 |
| Apr 16, 2026 | 88.60 | 89.99 | 87.72 | 88.67 | 88.67 | -0.35% | 6,251 |
| Apr 15, 2026 | 87.25 | 88.98 | 86.01 | 88.98 | 88.98 | 2.39% | 2,550 |
| Apr 14, 2026 | 86.40 | 87.46 | 85.51 | 86.90 | 86.90 | 1.39% | 6,886 |
| Apr 13, 2026 | 82.78 | 85.80 | 82.00 | 85.71 | 85.71 | 3.22% | 2,345 |
| Apr 10, 2026 | 85.00 | 85.24 | 82.33 | 83.04 | 83.04 | -1.84% | 3,241 |
| Apr 9, 2026 | 88.27 | 89.00 | 84.10 | 84.60 | 84.60 | -4.47% | 4,469 |
| Apr 8, 2026 | 88.32 | 89.00 | 87.01 | 88.56 | 88.56 | 2.10% | 5,446 |
| Apr 7, 2026 | 85.80 | 88.05 | 85.80 | 86.74 | 86.74 | 0.09% | 2,570 |
| Apr 2, 2026 | 84.70 | 86.83 | 82.00 | 86.66 | 86.66 | 1.38% | 3,600 |
| Apr 1, 2026 | 85.50 | 86.00 | 84.37 | 85.48 | 85.48 | 1.01% | 3,006 |
| Mar 31, 2026 | 83.52 | 85.99 | 82.25 | 84.63 | 84.63 | 1.69% | 3,479 |
| Mar 30, 2026 | 81.33 | 84.05 | 81.00 | 83.22 | 83.22 | 1.65% | 1,794 |
| Mar 27, 2026 | 85.00 | 85.00 | 81.00 | 81.87 | 81.87 | -2.38% | 9,561 |
| Mar 26, 2026 | 84.08 | 85.00 | 82.00 | 83.87 | 83.87 | 0.12% | 1,537 |
| Mar 25, 2026 | 85.00 | 88.00 | 83.31 | 83.77 | 83.77 | -1.10% | 4,198 |
| Mar 24, 2026 | 85.74 | 87.60 | 84.36 | 84.70 | 84.70 | -2.64% | 1,127 |
| Mar 23, 2026 | 85.83 | 88.55 | 83.90 | 87.00 | 87.00 | 1.27% | 5,435 |
| Mar 20, 2026 | 86.50 | 87.00 | 85.05 | 85.91 | 85.91 | -0.30% | 1,786 |
| Mar 19, 2026 | 85.21 | 86.17 | 84.00 | 86.17 | 86.17 | 0.51% | 913 |
| Mar 18, 2026 | 86.87 | 87.00 | 83.08 | 85.73 | 85.73 | -1.13% | 6,103 |
| Mar 17, 2026 | 86.02 | 87.44 | 84.00 | 86.71 | 86.71 | 1.23% | 2,837 |
| Mar 16, 2026 | 86.96 | 87.00 | 84.81 | 85.66 | 85.66 | -0.10% | 763 |
| Mar 13, 2026 | 84.62 | 86.29 | 82.58 | 85.75 | 85.48 | 2.13% | 1,349 |
| Mar 12, 2026 | 85.35 | 85.65 | 83.70 | 83.96 | 83.70 | -1.78% | 2,602 |
| Mar 11, 2026 | 87.60 | 88.99 | 83.63 | 85.48 | 85.21 | -2.95% | 2,500 |
| Mar 10, 2026 | 88.05 | 88.99 | 86.00 | 88.08 | 87.80 | 0.48% | 3,747 |
| Mar 9, 2026 | 89.85 | 89.85 | 85.72 | 87.66 | 87.38 | -0.44% | 7,834 |
| Mar 6, 2026 | 87.50 | 90.40 | 86.08 | 88.05 | 87.77 | 0.19% | 2,078 |
| Mar 5, 2026 | 89.07 | 89.93 | 87.30 | 87.88 | 87.60 | -1.51% | 1,574 |
| Mar 4, 2026 | 87.00 | 89.28 | 86.65 | 89.23 | 88.95 | 0.84% | 2,039 |
| Mar 3, 2026 | 87.18 | 88.68 | 85.09 | 88.49 | 88.21 | 0.23% | 8,670 |
| Mar 2, 2026 | 86.48 | 88.69 | 83.50 | 88.29 | 88.01 | 1.38% | 9,878 |
| Feb 27, 2026 | 88.00 | 88.59 | 86.69 | 87.09 | 86.82 | -1.69% | 1,699 |
| Feb 26, 2026 | 84.49 | 88.59 | 83.66 | 88.59 | 88.31 | 5.65% | 4,688 |
| Feb 25, 2026 | 81.78 | 84.11 | 81.12 | 83.85 | 83.59 | 2.99% | 10,387 |
| Feb 24, 2026 | 80.40 | 81.52 | 78.66 | 81.42 | 81.16 | 1.50% | 1,836 |
| Feb 23, 2026 | 81.99 | 82.40 | 79.80 | 80.21 | 79.96 | -2.05% | 3,084 |
| Feb 20, 2026 | 82.16 | 82.40 | 81.10 | 81.89 | 81.63 | 1.04% | 15,777 |
| Feb 19, 2026 | 83.48 | 83.48 | 81.00 | 81.05 | 80.79 | -1.15% | 5,728 |
| Feb 18, 2026 | 81.50 | 82.12 | 80.01 | 81.99 | 81.73 | 1.86% | 9,090 |
| Feb 17, 2026 | 80.23 | 81.87 | 79.50 | 80.49 | 80.24 | 0.93% | 3,877 |
| Feb 13, 2026 | 79.33 | 80.14 | 78.68 | 79.75 | 79.50 | 0.21% | 2,312 |
| Feb 12, 2026 | 80.87 | 81.80 | 77.09 | 79.58 | 79.33 | -1.22% | 33,863 |
| Feb 11, 2026 | 83.25 | 83.63 | 79.95 | 80.56 | 80.31 | -2.77% | 6,715 |
| Feb 10, 2026 | 86.30 | 87.68 | 79.75 | 82.85 | 82.59 | -3.74% | 10,974 |
| Feb 9, 2026 | 86.98 | 87.40 | 84.26 | 86.07 | 85.80 | 1.91% | 4,106 |
| Feb 6, 2026 | 88.05 | 88.05 | 84.32 | 84.46 | 84.19 | -1.46% | 8,565 |
| Feb 5, 2026 | 87.40 | 89.70 | 84.64 | 85.71 | 85.44 | -2.15% | 8,690 |
| Feb 4, 2026 | 87.55 | 89.58 | 84.88 | 87.60 | 87.32 | -0.54% | 300,596 |
| Feb 3, 2026 | 98.53 | 98.53 | 86.23 | 88.07 | 87.79 | -9.14% | 21,761 |
| Feb 2, 2026 | 96.39 | 98.97 | 94.86 | 96.93 | 96.62 | 0.60% | 1,968 |
| Jan 30, 2026 | 98.49 | 99.81 | 95.69 | 96.35 | 96.05 | -1.73% | 4,380 |
| Jan 29, 2026 | 98.68 | 101.63 | 97.60 | 98.05 | 97.74 | -0.71% | 3,101 |
| Jan 28, 2026 | 98.90 | 99.26 | 97.95 | 98.75 | 98.44 | 0.21% | 1,777 |
| Jan 27, 2026 | 99.06 | 99.48 | 97.92 | 98.54 | 98.23 | -0.68% | 3,345 |
| Jan 26, 2026 | 98.04 | 99.21 | 97.90 | 99.21 | 98.90 | 1.40% | 3,580 |
| Jan 23, 2026 | 98.78 | 99.13 | 97.80 | 97.84 | 97.53 | -1.04% | 2,732 |
| Jan 22, 2026 | 99.45 | 99.90 | 98.75 | 98.87 | 98.56 | -0.31% | 845 |
| Jan 21, 2026 | 98.03 | 99.18 | 97.06 | 99.17 | 98.86 | 1.77% | 2,075 |
| Jan 20, 2026 | 100.00 | 100.35 | 97.26 | 97.45 | 97.14 | -4.13% | 5,612 |
| Jan 16, 2026 | 100.99 | 101.70 | 100.01 | 101.65 | 101.33 | 0.96% | 5,640 |
| Jan 15, 2026 | 100.55 | 100.86 | 99.85 | 100.68 | 100.36 | 0.83% | 1,286 |
| Jan 14, 2026 | 98.93 | 100.49 | 98.06 | 99.85 | 99.54 | 1.30% | 1,731 |
| Jan 13, 2026 | 99.52 | 100.21 | 97.98 | 98.57 | 98.26 | -0.63% | 1,972 |
| Jan 12, 2026 | 98.02 | 99.71 | 97.70 | 99.20 | 98.89 | -0.02% | 3,959 |
| Jan 9, 2026 | 100.59 | 101.00 | 99.00 | 99.22 | 98.91 | -1.08% | 606 |
| Jan 8, 2026 | 100.83 | 100.83 | 99.73 | 100.31 | 99.99 | -0.61% | 1,156 |
| Jan 7, 2026 | 100.73 | 101.16 | 99.80 | 100.92 | 100.61 | 0.58% | 2,714 |
| Jan 6, 2026 | 99.13 | 100.40 | 97.47 | 100.35 | 100.03 | 1.78% | 6,293 |
| Jan 5, 2026 | 96.00 | 98.60 | 94.00 | 98.59 | 98.28 | 2.65% | 2,109 |
| Jan 2, 2026 | 97.70 | 98.39 | 95.81 | 96.04 | 95.74 | -1.76% | 2,616 |
| Dec 31, 2025 | 98.35 | 98.50 | 97.57 | 97.77 | 97.46 | -0.81% | 689 |
| Dec 30, 2025 | 98.89 | 99.59 | 98.36 | 98.56 | 98.25 | -0.46% | 9,112 |
| Dec 29, 2025 | 99.50 | 101.49 | 98.92 | 99.02 | 98.70 | 0.32% | 4,642 |
| Dec 24, 2025 | 98.13 | 98.72 | 97.81 | 98.71 | 98.39 | 0.76% | 2,638 |
| Dec 23, 2025 | 97.89 | 98.16 | 97.46 | 97.96 | 97.65 | 0.68% | 2,940 |
| Dec 22, 2025 | 95.87 | 97.69 | 95.03 | 97.30 | 96.99 | 1.54% | 3,340 |
| Dec 19, 2025 | 94.50 | 95.87 | 94.49 | 95.82 | 95.52 | 1.23% | 739 |
| Dec 18, 2025 | 94.00 | 95.58 | 94.00 | 94.66 | 94.36 | 1.34% | 2,694 |
| Dec 17, 2025 | 93.24 | 94.61 | 92.95 | 93.41 | 93.11 | 0.64% | 2,610 |
| Dec 16, 2025 | 92.91 | 93.66 | 92.65 | 92.81 | 92.52 | 0.28% | 702 |
| Dec 15, 2025 | 93.81 | 94.00 | 92.32 | 92.55 | 92.26 | -1.32% | 5,919 |
| Dec 12, 2025 | 93.69 | 94.24 | 92.93 | 93.79 | 93.49 | -0.36% | 9,713 |
| Dec 11, 2025 | 91.79 | 94.32 | 91.79 | 94.13 | 93.83 | 3.12% | 1,507 |
| Dec 10, 2025 | 90.03 | 91.28 | 90.03 | 91.28 | 90.99 | 0.85% | 2,397 |
| Dec 9, 2025 | 89.55 | 90.70 | 89.48 | 90.51 | 90.23 | 0.84% | 3,286 |
| Dec 8, 2025 | 90.42 | 90.42 | 89.25 | 89.76 | 89.48 | -0.82% | 55,825 |
| Dec 5, 2025 | 90.00 | 90.51 | 89.64 | 90.51 | 90.22 | 0.86% | 899 |
| Dec 4, 2025 | 88.50 | 89.81 | 88.32 | 89.73 | 89.18 | 1.55% | 860 |
| Dec 3, 2025 | 88.52 | 88.99 | 87.82 | 88.36 | 87.82 | 0.08% | 3,391 |
| Dec 2, 2025 | 88.94 | 89.98 | 88.19 | 88.29 | 87.75 | -1.94% | 4,113 |
| Dec 1, 2025 | 90.85 | 90.85 | 89.63 | 90.04 | 89.48 | -0.97% | 1,544 |