NIQ Global Intelligence plc (NIQ)
NYSE: NIQ · Real-Time Price · USD
8.63
+0.66 (8.28%)
At close: Jun 26, 2026, 4:00 PM EDT
8.80
+0.17 (1.97%)
After-hours: Jun 26, 2026, 7:00 PM EDT
NIQ Global Intelligence Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 8.00 | 8.72 | 8.00 | 8.63 | 8.63 | 8.28% | 2,029,434 |
| Jun 25, 2026 | 8.07 | 8.39 | 7.95 | 7.97 | 7.97 | -2.80% | 1,233,480 |
| Jun 24, 2026 | 8.07 | 8.38 | 8.07 | 8.20 | 8.20 | 1.36% | 1,070,555 |
| Jun 23, 2026 | 8.16 | 8.27 | 7.98 | 8.09 | 8.09 | 0.87% | 1,130,741 |
| Jun 22, 2026 | 8.18 | 8.35 | 8.00 | 8.02 | 8.02 | -3.14% | 1,102,520 |
| Jun 18, 2026 | 8.16 | 8.31 | 7.93 | 8.28 | 8.28 | 1.35% | 1,822,779 |
| Jun 17, 2026 | 8.29 | 8.69 | 8.16 | 8.17 | 8.17 | -2.51% | 1,027,158 |
| Jun 16, 2026 | 8.54 | 8.80 | 8.18 | 8.38 | 8.38 | -1.76% | 1,599,683 |
| Jun 15, 2026 | 8.35 | 8.66 | 8.30 | 8.53 | 8.53 | 3.14% | 1,359,475 |
| Jun 12, 2026 | 8.16 | 8.34 | 8.00 | 8.27 | 8.27 | 1.35% | 1,056,421 |
| Jun 11, 2026 | 8.25 | 8.41 | 8.04 | 8.16 | 8.16 | -2.28% | 1,192,713 |
| Jun 10, 2026 | 8.25 | 8.53 | 8.11 | 8.35 | 8.35 | 0.36% | 1,102,856 |
| Jun 9, 2026 | 8.24 | 8.61 | 8.17 | 8.32 | 8.32 | 0.97% | 835,163 |
| Jun 8, 2026 | 8.26 | 8.51 | 8.20 | 8.24 | 8.24 | -1.32% | 1,378,145 |
| Jun 5, 2026 | 8.51 | 8.55 | 8.20 | 8.35 | 8.35 | -1.07% | 1,355,360 |
| Jun 4, 2026 | 8.39 | 8.89 | 8.32 | 8.44 | 8.44 | 2.68% | 1,433,157 |
| Jun 3, 2026 | 8.30 | 8.36 | 7.93 | 8.22 | 8.22 | -2.49% | 1,694,493 |
| Jun 2, 2026 | 8.75 | 8.79 | 8.35 | 8.43 | 8.43 | -5.39% | 1,009,912 |
| Jun 1, 2026 | 8.42 | 8.96 | 8.42 | 8.91 | 8.91 | 6.83% | 2,458,208 |
| May 29, 2026 | 8.34 | 8.48 | 8.15 | 8.34 | 8.34 | - | 1,652,491 |
| May 28, 2026 | 8.43 | 8.59 | 8.27 | 8.34 | 8.34 | -1.18% | 1,073,194 |
| May 27, 2026 | 8.34 | 8.55 | 8.26 | 8.44 | 8.44 | 1.08% | 1,203,403 |
| May 26, 2026 | 8.42 | 8.59 | 8.07 | 8.35 | 8.35 | -2.34% | 1,788,191 |
| May 22, 2026 | 8.58 | 8.83 | 8.35 | 8.55 | 8.55 | 1.18% | 1,177,093 |
| May 21, 2026 | 8.51 | 8.71 | 8.05 | 8.45 | 8.45 | -1.29% | 2,131,825 |
| May 20, 2026 | 8.55 | 8.65 | 8.35 | 8.56 | 8.56 | - | 1,363,022 |
| May 19, 2026 | 9.13 | 9.50 | 8.52 | 8.56 | 8.56 | -5.20% | 2,051,712 |
| May 18, 2026 | 8.09 | 9.10 | 8.09 | 9.03 | 9.03 | 10.12% | 3,265,498 |
| May 15, 2026 | 8.07 | 8.48 | 8.06 | 8.20 | 8.20 | - | 2,356,536 |
| May 14, 2026 | 9.61 | 10.15 | 8.18 | 8.20 | 8.20 | -18.33% | 5,189,001 |
| May 13, 2026 | 10.15 | 10.36 | 9.56 | 10.04 | 10.04 | -2.52% | 2,057,477 |
| May 12, 2026 | 10.23 | 10.43 | 10.09 | 10.30 | 10.30 | 2.08% | 1,220,518 |
| May 11, 2026 | 10.69 | 10.81 | 9.96 | 10.09 | 10.09 | -5.88% | 1,242,147 |
| May 8, 2026 | 11.16 | 11.16 | 10.68 | 10.72 | 10.72 | -4.29% | 638,053 |
| May 7, 2026 | 10.57 | 11.25 | 10.56 | 11.20 | 11.20 | 6.97% | 1,392,322 |
| May 6, 2026 | 10.53 | 10.66 | 10.32 | 10.47 | 10.47 | -0.66% | 960,174 |
| May 5, 2026 | 10.50 | 10.71 | 10.34 | 10.54 | 10.54 | 0.67% | 1,005,693 |
| May 4, 2026 | 10.40 | 10.89 | 10.34 | 10.47 | 10.47 | 0.67% | 990,921 |
| May 1, 2026 | 11.11 | 11.25 | 10.34 | 10.40 | 10.40 | -4.85% | 1,487,017 |
| Apr 30, 2026 | 11.31 | 11.47 | 10.85 | 10.93 | 10.93 | -3.79% | 991,921 |
| Apr 29, 2026 | 10.96 | 11.38 | 10.82 | 11.36 | 11.36 | 2.90% | 701,422 |
| Apr 28, 2026 | 11.43 | 11.43 | 11.01 | 11.04 | 11.04 | -2.30% | 810,791 |
| Apr 27, 2026 | 11.50 | 11.66 | 11.26 | 11.30 | 11.30 | -2.16% | 853,119 |
| Apr 24, 2026 | 11.20 | 11.65 | 10.98 | 11.55 | 11.55 | 2.94% | 876,304 |
| Apr 23, 2026 | 11.29 | 11.44 | 10.91 | 11.22 | 11.22 | -2.26% | 791,424 |
| Apr 22, 2026 | 11.79 | 11.99 | 11.43 | 11.48 | 11.48 | -1.29% | 1,260,364 |
| Apr 21, 2026 | 11.83 | 12.22 | 11.58 | 11.63 | 11.63 | -1.77% | 1,073,640 |
| Apr 20, 2026 | 11.55 | 12.01 | 11.55 | 11.84 | 11.84 | 1.63% | 1,103,335 |
| Apr 17, 2026 | 11.62 | 11.89 | 11.50 | 11.65 | 11.65 | 1.22% | 1,459,251 |
| Apr 16, 2026 | 10.87 | 11.63 | 10.85 | 11.51 | 11.51 | 6.18% | 1,617,624 |
| Apr 15, 2026 | 10.78 | 11.17 | 10.73 | 10.84 | 10.84 | 1.59% | 2,431,604 |
| Apr 14, 2026 | 10.68 | 11.02 | 10.62 | 10.67 | 10.67 | 0.66% | 3,088,773 |
| Apr 13, 2026 | 10.31 | 10.90 | 10.27 | 10.60 | 10.60 | 1.63% | 1,157,404 |
| Apr 10, 2026 | 10.55 | 10.84 | 10.43 | 10.43 | 10.43 | -1.32% | 1,147,944 |
| Apr 9, 2026 | 11.48 | 11.58 | 10.35 | 10.57 | 10.57 | -9.04% | 2,110,813 |
| Apr 8, 2026 | 12.02 | 12.13 | 11.62 | 11.62 | 11.62 | 0.43% | 898,636 |
| Apr 7, 2026 | 11.58 | 11.80 | 11.44 | 11.57 | 11.57 | 0.78% | 784,454 |
| Apr 6, 2026 | 11.51 | 11.96 | 11.39 | 11.48 | 11.48 | - | 1,618,244 |
| Apr 2, 2026 | 11.31 | 11.89 | 11.08 | 11.48 | 11.48 | 0.88% | 1,111,401 |
| Apr 1, 2026 | 11.33 | 11.73 | 11.18 | 11.38 | 11.38 | 0.09% | 2,093,208 |
| Mar 31, 2026 | 10.58 | 11.68 | 10.39 | 11.37 | 11.37 | 9.33% | 3,657,265 |
| Mar 30, 2026 | 10.09 | 10.51 | 10.05 | 10.40 | 10.40 | 1.76% | 1,302,518 |
| Mar 27, 2026 | 10.64 | 10.65 | 10.16 | 10.22 | 10.22 | -5.37% | 1,407,624 |
| Mar 26, 2026 | 10.60 | 11.20 | 10.59 | 10.80 | 10.80 | 1.03% | 1,069,901 |
| Mar 25, 2026 | 10.74 | 10.91 | 10.39 | 10.69 | 10.69 | 1.14% | 1,314,260 |
| Mar 24, 2026 | 11.04 | 11.09 | 10.41 | 10.57 | 10.57 | -5.79% | 1,872,547 |
| Mar 23, 2026 | 10.83 | 11.34 | 10.60 | 11.22 | 11.22 | 5.25% | 1,711,253 |
| Mar 20, 2026 | 11.02 | 11.05 | 10.47 | 10.66 | 10.66 | -2.83% | 3,151,577 |
| Mar 19, 2026 | 10.83 | 11.35 | 10.78 | 10.97 | 10.97 | 1.20% | 1,734,667 |
| Mar 18, 2026 | 11.19 | 11.48 | 10.79 | 10.84 | 10.84 | -3.47% | 2,124,829 |
| Mar 17, 2026 | 11.72 | 12.14 | 11.16 | 11.23 | 11.23 | -3.19% | 1,301,671 |
| Mar 16, 2026 | 11.61 | 11.92 | 11.49 | 11.60 | 11.60 | -0.09% | 1,008,639 |
| Mar 13, 2026 | 11.82 | 12.00 | 11.49 | 11.61 | 11.61 | -0.94% | 872,795 |
| Mar 12, 2026 | 11.89 | 12.15 | 11.71 | 11.72 | 11.72 | -1.68% | 1,005,465 |
| Mar 11, 2026 | 12.30 | 12.58 | 11.92 | 11.92 | 11.92 | -1.65% | 1,522,196 |
| Mar 10, 2026 | 12.52 | 12.55 | 11.87 | 12.12 | 12.12 | -2.57% | 922,256 |
| Mar 9, 2026 | 12.75 | 12.76 | 12.34 | 12.44 | 12.44 | -3.34% | 1,280,559 |
| Mar 6, 2026 | 13.14 | 13.17 | 12.46 | 12.87 | 12.87 | -2.50% | 891,004 |
| Mar 5, 2026 | 12.92 | 13.58 | 12.80 | 13.20 | 13.20 | 1.77% | 977,347 |
| Mar 4, 2026 | 13.23 | 13.58 | 12.94 | 12.97 | 12.97 | -1.52% | 869,209 |
| Mar 3, 2026 | 13.61 | 13.70 | 13.13 | 13.17 | 13.17 | -4.50% | 1,147,188 |
| Mar 2, 2026 | 13.20 | 13.85 | 13.20 | 13.79 | 13.79 | 3.45% | 1,332,305 |
| Feb 27, 2026 | 13.37 | 13.94 | 12.71 | 13.33 | 13.33 | 7.24% | 1,567,453 |
| Feb 26, 2026 | 12.00 | 12.59 | 11.95 | 12.43 | 12.43 | 4.89% | 1,252,407 |
| Feb 25, 2026 | 11.47 | 11.96 | 11.26 | 11.85 | 11.85 | 3.67% | 1,108,501 |
| Feb 24, 2026 | 11.11 | 11.62 | 11.05 | 11.43 | 11.43 | 3.25% | 748,120 |
| Feb 23, 2026 | 11.38 | 11.38 | 10.93 | 11.07 | 11.07 | -1.77% | 952,402 |
| Feb 20, 2026 | 11.40 | 11.82 | 11.22 | 11.27 | 11.27 | -1.74% | 1,056,099 |
| Feb 19, 2026 | 11.41 | 11.77 | 11.32 | 11.47 | 11.47 | 0.70% | 832,750 |
| Feb 18, 2026 | 11.28 | 11.58 | 11.21 | 11.39 | 11.39 | 0.80% | 838,681 |
| Feb 17, 2026 | 10.75 | 11.30 | 10.74 | 11.30 | 11.30 | 4.92% | 821,356 |
| Feb 13, 2026 | 10.84 | 11.05 | 10.59 | 10.77 | 10.77 | 0.94% | 1,057,210 |
| Feb 12, 2026 | 10.80 | 11.15 | 10.45 | 10.67 | 10.67 | -2.02% | 1,517,531 |
| Feb 11, 2026 | 10.71 | 10.95 | 10.29 | 10.89 | 10.89 | 0.83% | 1,398,813 |
| Feb 10, 2026 | 10.54 | 11.21 | 10.45 | 10.80 | 10.80 | 3.45% | 1,135,021 |
| Feb 9, 2026 | 11.14 | 11.24 | 10.34 | 10.44 | 10.44 | -5.95% | 2,100,222 |
| Feb 6, 2026 | 11.69 | 11.88 | 10.48 | 11.10 | 11.10 | -3.81% | 2,820,756 |
| Feb 5, 2026 | 12.32 | 12.70 | 11.32 | 11.54 | 11.54 | -7.38% | 2,323,025 |
| Feb 4, 2026 | 12.13 | 12.88 | 11.65 | 12.46 | 12.46 | 2.05% | 2,210,942 |
| Feb 3, 2026 | 15.15 | 15.50 | 12.20 | 12.21 | 12.21 | -19.88% | 3,848,838 |