Nasdaq, Inc.
NDAQ · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $106.81 | $108.69 | $106.29 | $108.62 | +2.25% | 3.22M |
| Oct 30, 2026 | $106.40 | $107.00 | $105.73 | $106.23 | +0.60% | 4.92M |
| Oct 29, 2026 | $106.55 | $107.93 | $104.93 | $105.60 | +0.05% | 4.89M |
| Oct 28, 2026 | $104.30 | $105.70 | $104.23 | $105.55 | +1.14% | 3.08M |
| Oct 27, 2026 | $105.00 | $105.45 | $103.48 | $104.36 | -0.34% | 3.70M |
| Oct 26, 2026 | $102.60 | $104.94 | $102.56 | $104.72 | +2.11% | 3.06M |
| Oct 23, 2026 | $102.70 | $104.21 | $101.75 | $102.56 | -0.72% | 4.21M |
| Oct 22, 2026 | $98.15 | $103.39 | $97.39 | $103.30 | +7.47% | 7.15M |
| Oct 21, 2026 | $95.26 | $96.56 | $94.03 | $96.12 | +1.39% | 3.35M |
| Oct 20, 2026 | $93.85 | $95.63 | $93.81 | $94.80 | +1.72% | 3.27M |
| Oct 19, 2026 | $93.96 | $94.00 | $92.99 | $93.20 | -0.82% | 2.27M |
| Oct 16, 2026 | $94.24 | $94.65 | $92.86 | $93.97 | +0.50% | 2.64M |
| Oct 15, 2026 | $93.04 | $93.75 | $92.12 | $93.50 | +1.67% | 2.59M |
| Oct 14, 2026 | $93.07 | $94.24 | $91.73 | $91.96 | -1.63% | 3.60M |
| Oct 13, 2026 | $94.60 | $94.82 | $93.41 | $93.48 | -0.86% | 2.42M |
| Oct 12, 2026 | $94.27 | $94.85 | $93.79 | $94.29 | +0.68% | 1.62M |
| Oct 9, 2026 | $92.50 | $93.95 | $92.50 | $93.65 | +1.39% | 1.83M |
| Oct 8, 2026 | $91.65 | $92.69 | $91.10 | $92.37 | +0.48% | 2.67M |
| Oct 7, 2026 | $91.16 | $92.14 | $90.41 | $91.93 | -0.37% | 3.12M |
| Oct 6, 2026 | $92.37 | $93.97 | $92.14 | $92.27 | +0.09% | 3.59M |
| Oct 5, 2026 | $90.17 | $92.63 | $89.71 | $92.19 | +2.06% | 3.66M |
| Oct 2, 2026 | $92.18 | $92.27 | $89.67 | $90.33 | -1.46% | 3.37M |
| Oct 1, 2026 | $92.32 | $92.83 | $91.19 | $91.67 | -0.37% | 3.17M |
| Sep 30, 2026 | $91.93 | $93.16 | $91.79 | $92.01 | +0.17% | 3.41M |
| Sep 29, 2026 | $93.05 | $93.64 | $91.24 | $91.85 | -0.83% | 3.05M |
| Sep 28, 2026 | $93.23 | $93.23 | $91.95 | $92.62 | -0.99% | 4.17M |
| Sep 25, 2026 | $94.61 | $95.17 | $92.02 | $93.55 | -1.06% | 2.26M |
| Sep 24, 2026 | $95.60 | $95.78 | $94.36 | $94.55 | -0.93% | 3.20M |
| Sep 23, 2026 | $94.50 | $96.76 | $94.09 | $95.44 | +0.99% | 3.33M |
| Sep 22, 2026 | $94.95 | $95.24 | $93.47 | $94.50 | -0.20% | 3.94M |
| Sep 21, 2026 | $94.45 | $94.89 | $93.48 | $94.69 | +1.23% | 2.95M |
| Sep 18, 2026 | $92.00 | $93.86 | $91.43 | $93.54 | +2.44% | 6.45M |
| Sep 17, 2026 | $88.97 | $91.89 | $88.29 | $91.31 | +2.87% | 3.80M |
| Sep 16, 2026 | $89.24 | $89.68 | $87.94 | $88.76 | -0.53% | 3.12M |
| Sep 15, 2026 | $90.75 | $91.43 | $89.08 | $89.23 | -2.56% | 3.00M |
| Sep 14, 2026 | $92.36 | $92.40 | $90.92 | $91.57 | +0.42% | 2.62M |
| Sep 11, 2026 | $92.43 | $92.66 | $90.29 | $91.19 | -0.89% | 3.38M |
| Sep 10, 2026 | $94.22 | $94.46 | $91.73 | $92.01 | -2.35% | 3.52M |
| Sep 9, 2026 | $95.15 | $95.33 | $93.90 | $94.22 | -0.86% | 2.47M |
| Sep 8, 2026 | $95.81 | $96.25 | $94.41 | $95.04 | -1.90% | 2.41M |
| Sep 4, 2026 | $97.15 | $97.49 | $96.57 | $96.88 | -1.85% | 2.24M |
| Sep 3, 2026 | $97.30 | $98.71 | $96.86 | $98.71 | +3.12% | 1.93M |
| Sep 2, 2026 | $97.55 | $97.55 | $94.61 | $95.72 | -1.87% | 4.66M |
| Sep 1, 2026 | $98.31 | $98.96 | $97.04 | $97.54 | -1.09% | 3.28M |
| Aug 31, 2026 | $99.00 | $99.02 | $96.92 | $98.61 | -0.70% | 3.60M |
| Aug 28, 2026 | $99.94 | $100.01 | $99.04 | $99.31 | -0.04% | 2.53M |
| Aug 27, 2026 | $99.47 | $100.97 | $99.00 | $99.35 | -0.12% | 2.16M |
| Aug 26, 2026 | $98.43 | $99.67 | $98.26 | $99.47 | +0.75% | 1.54M |
| Aug 25, 2026 | $98.40 | $99.40 | $97.59 | $98.73 | -0.06% | 1.99M |
| Aug 24, 2026 | $98.44 | $99.23 | $97.77 | $98.79 | +0.58% | 3.74M |
| Aug 21, 2026 | $98.44 | $98.75 | $97.82 | $98.22 | +0.69% | 3.93M |
| Aug 20, 2026 | $96.54 | $99.35 | $96.54 | $97.55 | +1.25% | 2.94M |
| Aug 19, 2026 | $97.13 | $98.66 | $95.82 | $96.35 | -0.37% | 3.02M |
| Aug 18, 2026 | $97.47 | $97.98 | $96.63 | $96.71 | +0.03% | 1.68M |
| Aug 17, 2026 | $97.28 | $97.75 | $96.47 | $96.68 | -0.35% | 2.14M |
| Aug 14, 2026 | $97.76 | $97.90 | $96.55 | $97.02 | -0.58% | 1.33M |
| Aug 13, 2026 | $96.25 | $97.73 | $95.28 | $97.59 | +2.02% | 2.60M |
| Aug 12, 2026 | $94.26 | $96.09 | $94.05 | $95.66 | +0.67% | 1.89M |
| Aug 11, 2026 | $95.43 | $96.00 | $94.93 | $95.02 | -0.63% | 2.09M |
| Aug 10, 2026 | $94.60 | $96.74 | $94.43 | $95.62 | — | 2.66M |
