Nasdaq, Inc.
NDAQ · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +1.09% | 2.66M |
| Aug 7, 2026 | $94.51 | $96.05 | $94.26 | $94.59 | -0.12% | 2.14M |
| Aug 6, 2026 | $94.86 | $95.13 | $93.19 | $94.70 | +0.15% | 3.42M |
| Aug 5, 2026 | $94.82 | $95.62 | $94.05 | $94.56 | +1.00% | 3.23M |
| Aug 4, 2026 | $93.28 | $94.82 | $93.27 | $93.62 | -0.55% | 3.78M |
| Aug 3, 2026 | $94.94 | $95.32 | $93.28 | $94.14 | -0.05% | 4.02M |
| Jul 31, 2026 | $94.46 | $95.17 | $93.81 | $94.19 | -1.02% | 3.18M |
| Jul 30, 2026 | $95.08 | $95.74 | $93.26 | $95.16 | -0.41% | 4.64M |
| Jul 29, 2026 | $95.50 | $96.87 | $95.35 | $95.55 | -0.43% | 3.10M |
| Jul 28, 2026 | $94.51 | $96.77 | $93.52 | $95.96 | +2.15% | 4.26M |
| Jul 27, 2026 | $93.12 | $94.23 | $91.04 | $93.94 | +2.01% | 3.82M |
| Jul 24, 2026 | $91.48 | $92.93 | $90.84 | $92.09 | +1.85% | 4.05M |
| Jul 23, 2026 | $93.06 | $93.58 | $90.10 | $90.42 | -0.53% | 5.40M |
| Jul 22, 2026 | $90.78 | $91.86 | $90.25 | $90.90 | +0.73% | 3.44M |
| Jul 21, 2026 | $90.84 | $91.12 | $89.51 | $90.24 | -1.77% | 2.96M |
| Jul 20, 2026 | $91.61 | $92.92 | $91.03 | $91.87 | +0.25% | 3.04M |
| Jul 17, 2026 | $93.23 | $94.50 | $91.35 | $91.64 | -2.77% | 3.02M |
| Jul 16, 2026 | $91.72 | $95.26 | $91.00 | $94.25 | +3.16% | 8.25M |
| Jul 15, 2026 | $88.00 | $91.69 | $87.99 | $91.36 | +3.81% | 5.58M |
| Jul 14, 2026 | $87.75 | $89.14 | $87.35 | $88.01 | -1.35% | 3.61M |
| Jul 13, 2026 | $88.95 | $89.42 | $87.94 | $89.21 | +1.28% | 4.07M |
| Jul 10, 2026 | $88.50 | $89.38 | $87.46 | $88.08 | +0.64% | 2.61M |
| Jul 9, 2026 | $84.36 | $87.80 | $83.24 | $87.52 | +3.71% | 3.73M |
| Jul 8, 2026 | $85.32 | $85.61 | $84.16 | $84.39 | -2.36% | 4.85M |
| Jul 7, 2026 | $84.86 | $86.71 | $84.58 | $86.43 | +2.32% | 4.24M |
| Jul 6, 2026 | $84.63 | $85.63 | $83.20 | $84.47 | -0.22% | 3.27M |
| Jul 2, 2026 | $83.79 | $84.87 | $83.65 | $84.66 | +2.33% | 4.54M |
| Jul 1, 2026 | $79.81 | $82.87 | $79.24 | $82.73 | +4.96% | 5.15M |
| Jun 30, 2026 | $76.99 | $79.25 | $76.55 | $78.82 | +2.57% | 5.34M |
| Jun 29, 2026 | $79.35 | $79.85 | $76.76 | $76.85 | -2.18% | 5.68M |
| Jun 26, 2026 | $77.99 | $79.85 | $77.75 | $78.56 | +1.17% | 11.18M |
| Jun 25, 2026 | $81.82 | $82.06 | $77.17 | $77.65 | -4.85% | 6.12M |
| Jun 24, 2026 | $82.50 | $83.36 | $81.34 | $81.61 | -1.07% | 4.95M |
| Jun 23, 2026 | $83.60 | $83.81 | $82.33 | $82.49 | -0.15% | 4.47M |
| Jun 22, 2026 | $82.75 | $83.40 | $81.49 | $82.61 | +0.45% | 5.14M |
| Jun 18, 2026 | $83.82 | $84.66 | $81.26 | $82.24 | -1.26% | 8.44M |
| Jun 17, 2026 | $88.50 | $88.82 | $82.34 | $83.29 | — | 8.56M |
