Nasdaq, Inc. (NDAQ)
NASDAQ: NDAQ · Real-Time Price · USD
90.22
+0.47 (0.52%)
At close: Dec 5, 2025, 4:00 PM EST
90.34
+0.12 (0.13%)
After-hours: Dec 5, 2025, 7:29 PM EST
Nasdaq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 90.02 | 90.54 | 89.87 | 90.22 | 90.22 | -0.08% | 3,049,222 |
| Dec 4, 2025 | 88.32 | 90.39 | 88.11 | 90.29 | 90.02 | 2.23% | 4,188,625 |
| Dec 3, 2025 | 88.44 | 88.89 | 87.79 | 88.32 | 88.06 | -0.21% | 2,220,104 |
| Dec 2, 2025 | 89.64 | 89.93 | 88.15 | 88.51 | 88.25 | -0.95% | 3,498,826 |
| Dec 1, 2025 | 90.57 | 90.76 | 89.27 | 89.36 | 89.09 | -1.72% | 3,715,749 |
| Nov 28, 2025 | 90.24 | 91.26 | 90.07 | 90.92 | 90.65 | 1.04% | 1,126,117 |
| Nov 26, 2025 | 89.30 | 90.49 | 89.20 | 89.98 | 89.71 | 0.94% | 1,785,553 |
| Nov 25, 2025 | 88.68 | 89.65 | 88.26 | 89.14 | 88.87 | 0.79% | 3,448,020 |
| Nov 24, 2025 | 87.55 | 89.09 | 87.55 | 88.44 | 88.18 | 0.89% | 4,586,581 |
| Nov 21, 2025 | 87.36 | 88.21 | 86.79 | 87.66 | 87.40 | 0.77% | 2,416,497 |
| Nov 20, 2025 | 87.94 | 89.55 | 86.74 | 86.99 | 86.73 | 1.13% | 3,037,529 |
| Nov 19, 2025 | 85.61 | 86.51 | 85.26 | 86.02 | 85.76 | 0.56% | 2,370,829 |
| Nov 18, 2025 | 85.52 | 85.91 | 84.76 | 85.54 | 85.28 | -0.19% | 2,248,896 |
| Nov 17, 2025 | 87.08 | 87.23 | 85.29 | 85.70 | 85.44 | -1.58% | 1,924,837 |
| Nov 14, 2025 | 87.24 | 87.61 | 86.14 | 87.08 | 86.82 | -0.40% | 2,542,473 |
| Nov 13, 2025 | 88.29 | 88.61 | 87.34 | 87.43 | 87.17 | -1.51% | 1,677,901 |
| Nov 12, 2025 | 87.83 | 89.19 | 87.73 | 88.77 | 88.50 | 1.07% | 1,713,542 |
| Nov 11, 2025 | 87.89 | 88.23 | 87.70 | 87.83 | 87.57 | 0.01% | 1,493,100 |
| Nov 10, 2025 | 87.20 | 88.30 | 86.83 | 87.82 | 87.56 | 0.66% | 2,084,797 |
| Nov 7, 2025 | 86.08 | 87.68 | 86.08 | 87.24 | 86.98 | 1.22% | 3,431,297 |
| Nov 6, 2025 | 85.30 | 86.59 | 85.02 | 86.19 | 85.93 | 0.74% | 2,770,279 |
| Nov 5, 2025 | 85.66 | 86.22 | 85.37 | 85.56 | 85.30 | -0.36% | 2,563,630 |
| Nov 4, 2025 | 86.28 | 86.55 | 85.53 | 85.87 | 85.61 | -0.60% | 1,756,912 |
| Nov 3, 2025 | 85.40 | 86.64 | 85.03 | 86.39 | 86.13 | 1.05% | 2,919,356 |
| Oct 31, 2025 | 85.53 | 86.39 | 85.28 | 85.49 | 85.23 | -0.20% | 2,817,203 |
| Oct 30, 2025 | 85.58 | 86.33 | 85.42 | 85.66 | 85.40 | 0.28% | 2,305,958 |
| Oct 29, 2025 | 87.20 | 87.46 | 85.15 | 85.42 | 85.16 | -2.89% | 4,356,332 |
| Oct 28, 2025 | 88.78 | 89.31 | 87.87 | 87.96 | 87.70 | -0.92% | 2,663,194 |
| Oct 27, 2025 | 88.95 | 89.14 | 88.14 | 88.78 | 88.51 | 0.38% | 3,349,088 |
| Oct 24, 2025 | 89.35 | 89.69 | 88.17 | 88.44 | 88.18 | -0.43% | 2,756,716 |
| Oct 23, 2025 | 87.75 | 89.08 | 87.56 | 88.82 | 88.55 | 1.60% | 3,079,568 |
| Oct 22, 2025 | 90.08 | 90.31 | 87.33 | 87.42 | 87.16 | -3.22% | 4,663,710 |
| Oct 21, 2025 | 90.50 | 92.92 | 90.11 | 90.33 | 90.06 | 1.65% | 4,339,323 |
| Oct 20, 2025 | 89.28 | 89.81 | 88.77 | 88.86 | 88.59 | 0.30% | 3,107,403 |
| Oct 17, 2025 | 87.69 | 88.83 | 87.43 | 88.59 | 88.33 | 0.74% | 2,469,205 |
| Oct 16, 2025 | 89.77 | 90.00 | 87.47 | 87.94 | 87.68 | -1.87% | 2,219,434 |
| Oct 15, 2025 | 90.06 | 90.65 | 89.01 | 89.62 | 89.35 | 0.09% | 1,895,424 |
| Oct 14, 2025 | 88.93 | 90.17 | 88.92 | 89.54 | 89.27 | 0.17% | 2,493,109 |
| Oct 13, 2025 | 89.36 | 89.87 | 88.75 | 89.39 | 89.12 | 0.55% | 1,975,637 |
| Oct 10, 2025 | 91.40 | 91.96 | 88.85 | 88.90 | 88.63 | -2.74% | 3,339,837 |
| Oct 9, 2025 | 90.43 | 91.47 | 89.77 | 91.40 | 91.13 | 1.70% | 3,239,384 |
| Oct 8, 2025 | 89.14 | 90.06 | 87.64 | 89.87 | 89.60 | 1.62% | 3,688,714 |
| Oct 7, 2025 | 88.61 | 88.74 | 87.54 | 88.44 | 88.18 | 0.31% | 2,504,751 |
| Oct 6, 2025 | 87.86 | 88.36 | 87.50 | 88.17 | 87.91 | 0.64% | 3,519,910 |
| Oct 3, 2025 | 87.11 | 88.16 | 87.06 | 87.61 | 87.35 | 0.31% | 3,626,092 |
| Oct 2, 2025 | 86.83 | 87.43 | 86.45 | 87.34 | 87.08 | 0.49% | 3,068,132 |
| Oct 1, 2025 | 88.22 | 88.47 | 86.70 | 86.91 | 86.65 | -1.74% | 5,350,645 |
| Sep 30, 2025 | 88.65 | 89.04 | 87.96 | 88.45 | 88.19 | -0.29% | 4,222,836 |
| Sep 29, 2025 | 87.80 | 89.28 | 87.20 | 88.71 | 88.44 | 1.37% | 3,887,910 |
| Sep 26, 2025 | 87.07 | 87.60 | 86.90 | 87.51 | 87.25 | 0.90% | 2,432,689 |
| Sep 25, 2025 | 86.72 | 87.67 | 86.47 | 86.73 | 86.47 | -0.48% | 2,799,137 |
| Sep 24, 2025 | 88.43 | 89.13 | 87.05 | 87.15 | 86.89 | -1.46% | 4,254,571 |
| Sep 23, 2025 | 89.71 | 89.92 | 87.52 | 88.44 | 88.18 | -1.66% | 4,622,439 |
| Sep 22, 2025 | 89.53 | 90.43 | 89.25 | 89.93 | 89.66 | 0.40% | 4,242,762 |
| Sep 19, 2025 | 89.22 | 89.93 | 88.67 | 89.57 | 89.30 | 0.79% | 13,438,557 |
| Sep 18, 2025 | 93.25 | 93.89 | 88.63 | 88.87 | 88.60 | -4.54% | 9,834,748 |
| Sep 17, 2025 | 92.80 | 94.05 | 92.55 | 93.10 | 92.82 | 0.61% | 3,168,460 |
| Sep 16, 2025 | 93.00 | 93.17 | 92.43 | 92.54 | 92.26 | -0.34% | 5,223,955 |
| Sep 15, 2025 | 94.16 | 94.31 | 92.73 | 92.86 | 92.58 | -1.16% | 4,971,425 |
| Sep 12, 2025 | 95.74 | 96.14 | 93.89 | 93.95 | 93.67 | -2.01% | 2,948,467 |
| Sep 11, 2025 | 94.72 | 96.16 | 94.70 | 95.88 | 95.32 | 1.29% | 2,878,977 |
| Sep 10, 2025 | 94.91 | 95.86 | 94.23 | 94.66 | 94.11 | -0.23% | 2,466,008 |
| Sep 9, 2025 | 95.12 | 95.37 | 94.70 | 94.88 | 94.33 | -0.12% | 2,653,899 |
| Sep 8, 2025 | 93.83 | 95.05 | 93.50 | 94.99 | 94.44 | 1.62% | 3,879,272 |
| Sep 5, 2025 | 94.52 | 94.80 | 92.12 | 93.48 | 92.94 | -0.87% | 3,771,446 |
| Sep 4, 2025 | 94.06 | 94.40 | 93.66 | 94.30 | 93.75 | 0.57% | 3,693,440 |
| Sep 3, 2025 | 93.59 | 93.90 | 92.87 | 93.77 | 93.23 | 0.19% | 1,831,772 |
| Sep 2, 2025 | 93.27 | 94.38 | 92.90 | 93.59 | 93.05 | -1.21% | 3,109,058 |
| Aug 29, 2025 | 95.38 | 95.75 | 94.41 | 94.74 | 94.19 | -0.52% | 1,742,393 |
| Aug 28, 2025 | 94.93 | 95.32 | 94.37 | 95.24 | 94.69 | 0.42% | 2,018,485 |
| Aug 27, 2025 | 94.60 | 95.29 | 94.50 | 94.84 | 94.29 | -0.06% | 1,967,818 |
| Aug 26, 2025 | 94.16 | 95.15 | 94.05 | 94.90 | 94.35 | 0.61% | 3,019,816 |
| Aug 25, 2025 | 94.62 | 95.10 | 94.22 | 94.32 | 93.77 | -0.45% | 1,685,247 |
| Aug 22, 2025 | 94.30 | 95.45 | 94.30 | 94.75 | 94.20 | 0.84% | 2,038,535 |
| Aug 21, 2025 | 94.19 | 94.58 | 93.92 | 93.96 | 93.42 | -0.57% | 1,770,298 |
| Aug 20, 2025 | 93.85 | 94.58 | 93.28 | 94.50 | 93.95 | 0.71% | 2,364,727 |
| Aug 19, 2025 | 94.21 | 94.57 | 93.40 | 93.83 | 93.29 | -0.54% | 2,594,146 |
| Aug 18, 2025 | 94.68 | 94.93 | 93.86 | 94.34 | 93.79 | -0.36% | 2,801,887 |
| Aug 15, 2025 | 95.52 | 95.52 | 94.55 | 94.68 | 94.13 | -0.75% | 2,898,963 |
| Aug 14, 2025 | 95.69 | 96.31 | 95.14 | 95.40 | 94.85 | -0.18% | 2,459,401 |
| Aug 13, 2025 | 96.51 | 96.70 | 94.97 | 95.57 | 95.02 | -0.58% | 3,514,890 |
| Aug 12, 2025 | 97.19 | 97.44 | 95.60 | 96.13 | 95.57 | -0.84% | 3,515,775 |
| Aug 11, 2025 | 96.92 | 97.63 | 96.76 | 96.94 | 96.38 | 0.09% | 2,126,546 |
| Aug 8, 2025 | 96.94 | 97.47 | 96.52 | 96.85 | 96.29 | 0.41% | 2,570,206 |
| Aug 7, 2025 | 97.32 | 97.35 | 96.34 | 96.45 | 95.89 | -0.11% | 2,792,059 |
| Aug 6, 2025 | 96.62 | 96.70 | 95.69 | 96.56 | 96.00 | 0.23% | 2,352,620 |
| Aug 5, 2025 | 97.04 | 97.22 | 95.48 | 96.34 | 95.78 | -0.59% | 4,212,814 |
| Aug 4, 2025 | 95.50 | 96.94 | 95.14 | 96.91 | 96.35 | 1.83% | 2,328,223 |
| Aug 1, 2025 | 95.53 | 95.53 | 93.69 | 95.17 | 94.62 | -1.09% | 2,846,050 |
| Jul 31, 2025 | 96.10 | 97.07 | 95.76 | 96.22 | 95.66 | 0.24% | 3,449,634 |
| Jul 30, 2025 | 96.03 | 96.61 | 95.63 | 95.99 | 95.43 | 0.17% | 3,244,997 |
| Jul 29, 2025 | 95.44 | 95.89 | 95.17 | 95.83 | 95.27 | 0.73% | 3,517,403 |
| Jul 28, 2025 | 94.98 | 95.55 | 94.55 | 95.14 | 94.59 | 0.32% | 5,124,097 |
| Jul 25, 2025 | 94.27 | 95.14 | 93.31 | 94.84 | 94.29 | 1.43% | 5,276,813 |
| Jul 24, 2025 | 89.75 | 95.49 | 89.60 | 93.50 | 92.96 | 5.91% | 8,382,038 |
| Jul 23, 2025 | 88.85 | 89.11 | 87.93 | 88.28 | 87.77 | -0.73% | 4,750,816 |
| Jul 22, 2025 | 89.16 | 89.39 | 88.23 | 88.93 | 88.41 | -0.35% | 2,455,830 |
| Jul 21, 2025 | 89.24 | 89.93 | 88.71 | 89.24 | 88.72 | -0.15% | 2,528,079 |
| Jul 18, 2025 | 90.64 | 90.69 | 86.36 | 89.37 | 88.85 | -0.64% | 7,142,416 |
| Jul 17, 2025 | 88.93 | 90.16 | 88.68 | 89.95 | 89.43 | 1.02% | 2,266,272 |