Nasdaq Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	90.71	91.46	89.64	91.45	-	1.12%	3,186,002
Apr 27, 2026	89.24	91.49	89.24	90.43	90.43	0.59%	3,816,087
Apr 24, 2026	87.30	90.08	87.24	89.90	89.90	3.29%	3,919,027
Apr 23, 2026	87.53	90.44	86.09	87.04	87.04	0.78%	5,243,585
Apr 22, 2026	87.60	88.56	84.88	86.37	86.37	-1.40%	3,792,968
Apr 21, 2026	88.33	89.40	87.28	87.60	87.60	-0.21%	2,235,539
Apr 20, 2026	88.56	89.11	87.42	87.78	87.78	-0.94%	2,354,210
Apr 17, 2026	89.43	89.73	88.05	88.61	88.61	-0.29%	2,815,321
Apr 16, 2026	88.96	89.22	87.63	88.87	88.87	0.36%	2,651,442
Apr 15, 2026	87.26	89.08	87.05	88.55	88.55	2.12%	3,189,760
Apr 14, 2026	86.45	87.47	86.38	86.71	86.71	0.65%	3,058,191
Apr 13, 2026	82.77	86.22	82.77	86.15	86.15	3.60%	3,338,087
Apr 10, 2026	84.21	84.21	82.18	83.16	83.16	-1.25%	3,351,376
Apr 9, 2026	88.07	88.07	84.10	84.21	84.21	-4.40%	3,966,435
Apr 8, 2026	88.26	88.99	87.75	88.09	88.09	1.96%	3,332,038
Apr 7, 2026	87.13	87.56	86.20	86.40	86.40	-1.71%	2,693,927
Apr 6, 2026	86.65	88.05	86.41	87.90	87.90	1.44%	2,228,170
Apr 2, 2026	84.55	86.97	84.20	86.65	86.65	1.76%	2,510,395
Apr 1, 2026	85.60	85.88	84.18	85.15	85.15	0.31%	2,766,470
Mar 31, 2026	84.60	85.56	83.57	84.89	84.89	1.64%	3,031,984
Mar 30, 2026	82.42	84.10	82.25	83.52	83.52	2.50%	2,596,466
Mar 27, 2026	82.86	83.10	81.00	81.48	81.48	-2.75%	2,934,509
Mar 26, 2026	83.51	84.93	83.51	83.78	83.78	0.05%	1,695,169
Mar 25, 2026	84.89	85.67	83.27	83.74	83.74	-0.64%	2,610,195
Mar 24, 2026	85.59	85.75	84.10	84.28	84.28	-2.45%	2,140,604
Mar 23, 2026	86.16	87.51	85.62	86.40	86.40	0.07%	2,552,244
Mar 20, 2026	85.95	86.64	85.42	86.34	86.34	0.08%	6,282,937
Mar 19, 2026	85.07	86.35	84.55	86.27	86.27	0.97%	2,950,428
Mar 18, 2026	85.90	86.21	85.18	85.44	85.44	-1.19%	2,143,723
Mar 17, 2026	86.67	87.45	86.26	86.47	86.47	0.72%	2,239,228
Mar 16, 2026	85.45	86.38	85.31	85.85	85.85	0.37%	2,302,107
Mar 13, 2026	84.94	86.32	84.71	85.53	85.26	1.75%	3,369,831
Mar 12, 2026	84.35	85.45	83.68	84.06	83.79	-1.68%	3,878,952
Mar 11, 2026	87.66	88.01	83.63	85.50	85.23	-2.40%	3,207,290
Mar 10, 2026	88.54	88.57	86.28	87.60	87.32	-0.51%	3,865,702
Mar 9, 2026	86.98	88.80	85.61	88.05	87.77	-0.43%	4,703,432
Mar 6, 2026	86.97	90.42	86.97	88.43	88.15	0.18%	6,022,099
Mar 5, 2026	88.32	89.89	87.64	88.27	87.99	-0.96%	2,883,327
Mar 4, 2026	87.53	89.35	87.40	89.13	88.85	1.96%	2,987,450
Mar 3, 2026	86.49	88.72	85.85	87.42	87.14	-0.77%	3,945,682
Mar 2, 2026	85.96	88.80	85.02	88.09	87.81	0.58%	4,714,276
Feb 27, 2026	87.50	88.61	86.88	87.58	87.30	-1.14%	5,031,756
Feb 26, 2026	85.54	89.03	85.50	88.59	88.31	5.48%	8,282,986
Feb 25, 2026	82.66	84.36	82.12	83.99	83.72	3.55%	5,675,802
Feb 24, 2026	79.85	81.58	78.90	81.11	80.85	1.49%	3,296,199
Feb 23, 2026	81.63	81.81	79.69	79.92	79.67	-2.38%	4,512,493
Feb 20, 2026	81.76	82.41	81.01	81.87	81.61	0.57%	3,449,989
Feb 19, 2026	81.59	82.32	80.93	81.41	81.15	-0.88%	4,680,182
Feb 18, 2026	80.99	82.36	80.56	82.13	81.87	2.36%	4,812,905
Feb 17, 2026	80.11	81.12	79.57	80.24	79.99	0.97%	5,039,677
Feb 13, 2026	79.03	80.11	78.60	79.47	79.22	0.58%	5,122,731
Feb 12, 2026	80.94	81.09	77.09	79.01	78.76	-1.75%	8,079,777
Feb 11, 2026	82.57	82.77	79.92	80.42	80.17	-2.53%	6,681,118
Feb 10, 2026	82.32	84.51	82.03	82.51	82.25	-4.39%	8,384,144
Feb 9, 2026	84.67	86.64	84.50	86.30	86.03	1.73%	7,114,470
Feb 6, 2026	86.94	87.20	84.12	84.83	84.56	-0.80%	10,110,306
Feb 5, 2026	89.32	89.47	84.56	85.51	85.24	-3.37%	7,479,611
Feb 4, 2026	86.70	88.92	84.73	88.49	88.21	0.89%	11,493,852
Feb 3, 2026	96.28	96.39	86.20	87.71	87.43	-9.40%	14,429,873
Feb 2, 2026	97.18	97.91	96.45	96.81	96.50	-0.08%	4,857,701
Jan 30, 2026	98.04	99.71	95.61	96.89	96.58	-1.22%	4,547,609
Jan 29, 2026	99.75	101.51	96.54	98.09	97.78	-0.63%	6,006,196
Jan 28, 2026	98.43	99.34	97.88	98.71	98.40	0.21%	3,929,304
Jan 27, 2026	98.89	99.28	97.91	98.50	98.19	-0.39%	2,830,051
Jan 26, 2026	98.25	99.38	98.05	98.89	98.58	0.86%	2,724,000
Jan 23, 2026	98.63	98.93	97.76	98.05	97.74	-0.74%	2,405,038
Jan 22, 2026	99.00	99.88	98.40	98.78	98.47	-	3,361,967
Jan 21, 2026	97.66	99.79	97.41	98.78	98.47	1.41%	3,189,815
Jan 20, 2026	99.01	100.20	97.13	97.41	97.10	-3.54%	3,209,023
Jan 16, 2026	100.34	101.79	100.01	100.98	100.66	0.65%	3,768,181
Jan 15, 2026	100.54	100.97	99.74	100.33	100.01	0.26%	2,432,634
Jan 14, 2026	98.09	100.54	98.09	100.07	99.75	1.19%	2,995,535
Jan 13, 2026	99.51	99.70	97.90	98.89	98.58	-0.53%	3,094,978
Jan 12, 2026	98.03	99.77	97.86	99.42	99.11	1.20%	3,021,090
Jan 9, 2026	99.64	99.81	98.23	98.24	97.93	-1.50%	3,502,171
Jan 8, 2026	100.37	100.83	99.63	99.74	99.43	-0.66%	4,106,249
Jan 7, 2026	100.70	101.22	99.77	100.40	100.08	-0.29%	3,068,047
Jan 6, 2026	98.44	100.85	98.20	100.69	100.37	2.28%	3,745,952
Jan 5, 2026	96.24	98.86	96.24	98.45	98.14	1.85%	3,416,358
Jan 2, 2026	97.25	97.25	95.80	96.66	96.35	-0.48%	3,998,599
Dec 31, 2025	98.10	98.16	97.08	97.13	96.82	-1.07%	2,211,890
Dec 30, 2025	98.50	99.59	98.06	98.18	97.87	-0.70%	2,386,390
Dec 29, 2025	99.35	99.54	98.80	98.87	98.56	-0.48%	2,322,203
Dec 26, 2025	98.74	99.42	98.51	99.35	99.04	0.72%	1,701,462
Dec 24, 2025	97.99	98.80	97.71	98.64	98.33	0.64%	1,445,423
Dec 23, 2025	97.48	98.29	97.35	98.01	97.70	0.56%	3,506,441
Dec 22, 2025	95.36	97.72	95.06	97.46	97.15	2.20%	4,363,021
Dec 19, 2025	94.27	95.91	94.15	95.36	95.06	0.69%	10,575,418
Dec 18, 2025	94.10	95.86	94.01	94.71	94.41	1.07%	5,749,690
Dec 17, 2025	93.08	94.60	92.93	93.71	93.41	0.84%	3,178,927
Dec 16, 2025	93.02	93.69	92.38	92.93	92.64	-	2,320,027
Dec 15, 2025	93.58	93.62	92.18	92.93	92.64	-0.68%	2,543,205
Dec 12, 2025	93.85	94.35	93.01	93.57	93.27	-0.30%	4,842,632
Dec 11, 2025	92.21	94.38	91.92	93.85	93.55	2.10%	5,554,598
Dec 10, 2025	90.88	92.20	90.32	91.92	91.63	1.32%	4,813,562
Dec 9, 2025	89.80	91.20	89.45	90.72	90.43	1.02%	3,888,956
Dec 8, 2025	90.00	90.14	89.17	89.80	89.52	-0.47%	4,853,366
Dec 5, 2025	90.02	90.54	89.87	90.22	89.94	-0.08%	3,468,064
Dec 4, 2025	88.32	90.39	88.11	90.29	89.74	2.23%	4,624,394
Dec 3, 2025	88.44	88.89	87.79	88.32	87.78	-0.21%	2,220,104