Nasdaq Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	77.99	79.85	77.75	78.56	78.56	1.17%	10,766,924
Jun 25, 2026	81.82	82.06	77.17	77.65	77.65	-4.85%	5,756,799
Jun 24, 2026	82.50	83.36	81.34	81.61	81.61	-1.07%	4,629,113
Jun 23, 2026	83.60	83.81	82.33	82.49	82.49	-0.15%	4,466,611
Jun 22, 2026	82.75	83.40	81.49	82.61	82.61	0.45%	5,135,073
Jun 18, 2026	83.82	84.66	81.26	82.24	82.24	-1.26%	8,435,252
Jun 17, 2026	88.50	88.82	82.34	83.29	83.29	-6.72%	8,564,435
Jun 16, 2026	91.70	92.75	87.36	89.29	89.29	-1.92%	4,370,166
Jun 15, 2026	89.63	91.79	89.63	91.04	91.04	2.32%	3,288,810
Jun 12, 2026	87.88	88.99	86.76	88.98	88.98	2.95%	2,854,774
Jun 11, 2026	86.91	87.26	85.60	86.74	86.43	0.02%	2,397,711
Jun 10, 2026	87.46	87.83	86.64	86.72	86.41	-0.91%	2,315,272
Jun 9, 2026	86.89	87.91	86.50	87.52	87.21	0.85%	2,380,424
Jun 8, 2026	87.28	87.28	86.16	86.78	86.47	-0.57%	2,562,674
Jun 5, 2026	88.88	89.10	86.50	87.28	86.97	-1.32%	4,356,311
Jun 4, 2026	88.80	89.87	88.42	88.45	88.13	1.89%	3,263,664
Jun 3, 2026	87.58	88.15	86.50	86.81	86.50	-1.25%	3,611,067
Jun 2, 2026	91.92	92.07	86.88	87.91	87.60	-5.28%	5,714,818
Jun 1, 2026	92.49	93.94	92.00	92.81	92.48	0.31%	3,313,523
May 29, 2026	90.91	93.75	90.71	92.52	92.19	1.67%	4,990,375
May 28, 2026	90.65	91.48	90.07	91.00	90.67	0.52%	3,183,967
May 27, 2026	90.47	91.35	89.92	90.53	90.21	-0.39%	2,408,082
May 26, 2026	90.92	91.44	90.20	90.88	90.56	-0.14%	2,480,122
May 22, 2026	90.68	91.95	90.41	91.01	90.68	0.66%	2,549,743
May 21, 2026	89.52	90.66	89.00	90.41	90.09	0.44%	1,980,849
May 20, 2026	91.33	91.65	88.84	90.01	89.69	-2.14%	4,617,759
May 19, 2026	92.74	93.63	91.86	91.98	91.65	-0.67%	3,551,447
May 18, 2026	90.79	93.16	90.79	92.60	92.27	1.69%	2,462,812
May 15, 2026	91.26	91.88	90.44	91.06	90.73	0.14%	2,259,717
May 14, 2026	90.21	92.02	89.62	90.93	90.61	0.80%	3,481,071
May 13, 2026	88.88	90.44	87.98	90.21	89.89	0.80%	2,610,912
May 12, 2026	88.97	90.09	88.09	89.49	89.17	1.14%	2,798,203
May 11, 2026	88.45	88.80	87.73	88.48	88.16	-0.48%	2,714,707
May 8, 2026	89.15	89.25	87.82	88.91	88.59	-0.10%	2,559,134
May 7, 2026	89.19	89.87	88.61	89.00	88.68	-0.22%	2,938,976
May 6, 2026	89.39	90.16	88.59	89.20	88.88	0.22%	3,952,262
May 5, 2026	90.70	90.70	87.32	89.00	88.68	-2.52%	5,747,922
May 4, 2026	90.89	93.03	90.57	91.30	90.97	-0.02%	2,919,936
May 1, 2026	92.43	93.05	91.31	91.32	90.99	-0.64%	2,186,334
Apr 30, 2026	90.63	92.17	89.84	91.91	91.58	0.70%	2,477,781
Apr 29, 2026	91.00	91.44	90.29	91.27	90.94	-0.04%	2,484,713
Apr 28, 2026	90.71	91.51	89.64	91.31	90.98	0.97%	5,002,297
Apr 27, 2026	89.24	91.49	89.24	90.43	90.11	0.59%	3,848,005
Apr 24, 2026	87.30	90.08	87.24	89.90	89.58	3.29%	4,173,151
Apr 23, 2026	87.53	90.44	86.09	87.04	86.73	0.78%	5,543,046
Apr 22, 2026	87.60	88.56	84.88	86.37	86.06	-1.40%	3,850,193
Apr 21, 2026	88.33	89.40	87.28	87.60	87.29	-0.21%	2,255,124
Apr 20, 2026	88.56	89.11	87.42	87.78	87.47	-0.94%	2,358,852
Apr 17, 2026	89.43	89.73	88.05	88.61	88.29	-0.29%	2,818,825
Apr 16, 2026	88.96	89.22	87.63	88.87	88.55	0.36%	2,654,714
Apr 15, 2026	87.26	89.08	87.05	88.55	88.23	2.12%	3,195,228
Apr 14, 2026	86.45	87.47	86.38	86.71	86.40	0.65%	3,379,922
Apr 13, 2026	82.77	86.22	82.77	86.15	85.84	3.60%	3,344,780
Apr 10, 2026	84.21	84.21	82.18	83.16	82.86	-1.25%	3,384,348
Apr 9, 2026	88.07	88.07	84.10	84.21	83.91	-4.40%	3,998,322
Apr 8, 2026	88.26	88.99	87.75	88.09	87.78	1.96%	3,340,386
Apr 7, 2026	87.13	87.56	86.20	86.40	86.09	-1.71%	2,699,722
Apr 6, 2026	86.65	88.05	86.41	87.90	87.59	1.44%	2,234,745
Apr 2, 2026	84.55	86.97	84.20	86.65	86.34	1.76%	2,511,467
Apr 1, 2026	85.60	85.88	84.18	85.15	84.85	0.31%	2,826,857
Mar 31, 2026	84.60	85.56	83.57	84.89	84.59	1.64%	3,217,229
Mar 30, 2026	82.42	84.10	82.25	83.52	83.22	2.50%	2,633,796
Mar 27, 2026	82.86	83.10	81.00	81.48	81.19	-2.75%	2,937,509
Mar 26, 2026	83.51	84.93	83.51	83.78	83.48	0.05%	1,696,045
Mar 25, 2026	84.89	85.67	83.27	83.74	83.44	-0.64%	2,610,434
Mar 24, 2026	85.59	85.75	84.10	84.28	83.98	-2.45%	2,140,604
Mar 23, 2026	86.16	87.51	85.62	86.40	86.09	0.07%	2,552,244
Mar 20, 2026	85.95	86.64	85.42	86.34	86.03	0.08%	6,282,937
Mar 19, 2026	85.07	86.35	84.55	86.27	85.96	0.97%	2,950,428
Mar 18, 2026	85.90	86.21	85.18	85.44	85.13	-1.19%	2,143,723
Mar 17, 2026	86.67	87.45	86.26	86.47	86.16	0.72%	2,239,228
Mar 16, 2026	85.45	86.38	85.31	85.85	85.54	0.69%	2,302,107
Mar 13, 2026	84.94	86.32	84.71	85.53	84.96	1.75%	3,369,831
Mar 12, 2026	84.35	85.45	83.68	84.06	83.50	-1.68%	3,878,952
Mar 11, 2026	87.66	88.01	83.63	85.50	84.93	-2.40%	3,207,290
Mar 10, 2026	88.54	88.57	86.28	87.60	87.01	-0.51%	3,865,702
Mar 9, 2026	86.98	88.80	85.61	88.05	87.46	-0.43%	4,703,432
Mar 6, 2026	86.97	90.42	86.97	88.43	87.84	0.18%	6,022,099
Mar 5, 2026	88.32	89.89	87.64	88.27	87.68	-0.96%	2,883,327
Mar 4, 2026	87.53	89.35	87.40	89.13	88.53	1.96%	2,987,450
Mar 3, 2026	86.49	88.72	85.85	87.42	86.83	-0.77%	3,945,682
Mar 2, 2026	85.96	88.80	85.02	88.09	87.50	0.58%	4,714,276
Feb 27, 2026	87.50	88.61	86.88	87.58	86.99	-1.14%	5,031,756
Feb 26, 2026	85.54	89.03	85.50	88.59	87.99	5.48%	8,282,986
Feb 25, 2026	82.66	84.36	82.12	83.99	83.43	3.55%	5,675,802
Feb 24, 2026	79.85	81.58	78.90	81.11	80.56	1.49%	3,296,199
Feb 23, 2026	81.63	81.81	79.69	79.92	79.38	-2.38%	4,512,493
Feb 20, 2026	81.76	82.41	81.01	81.87	81.32	0.57%	3,449,989
Feb 19, 2026	81.59	82.32	80.93	81.41	80.86	-0.88%	4,680,182
Feb 18, 2026	80.99	82.36	80.56	82.13	81.58	2.36%	4,812,905
Feb 17, 2026	80.11	81.12	79.57	80.24	79.70	0.97%	5,039,677
Feb 13, 2026	79.03	80.11	78.60	79.47	78.94	0.58%	5,122,731
Feb 12, 2026	80.94	81.09	77.09	79.01	78.48	-1.75%	8,079,777
Feb 11, 2026	82.57	82.77	79.92	80.42	79.88	-2.53%	6,681,118
Feb 10, 2026	82.32	84.51	82.03	82.51	81.96	-4.39%	8,384,144
Feb 9, 2026	84.67	86.64	84.50	86.30	85.72	1.73%	7,114,470
Feb 6, 2026	86.94	87.20	84.12	84.83	84.26	-0.80%	10,110,306
Feb 5, 2026	89.32	89.47	84.56	85.51	84.94	-3.37%	7,479,611
Feb 4, 2026	86.70	88.92	84.73	88.49	87.90	0.89%	11,493,852
Feb 3, 2026	96.28	96.39	86.20	87.71	87.12	-9.40%	14,429,873