NASDAQ : NDAQ
Nasdaq, Inc. — Price history
Financials · Financial Data & Stock Exchanges · United States
Last price 106.23 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 58.95B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Nasdaq, Inc. (NDAQ) closed at 108.62 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 106.81 | 108.69 | 106.29 | 108.62 | 3,222,063 | +2.25% |
| 2026-10-30 | 106.395 | 107 | 105.73 | 106.23 | 4,922,141 | +0.60% |
| 2026-10-29 | 106.55 | 107.93 | 104.925 | 105.6 | 4,885,721 | +0.05% |
| 2026-10-28 | 104.3 | 105.695 | 104.23 | 105.55 | 3,080,833 | +1.14% |
| 2026-10-27 | 105 | 105.45 | 103.48 | 104.36 | 3,695,642 | -0.34% |
| 2026-10-26 | 102.6 | 104.94 | 102.56 | 104.72 | 3,062,513 | +2.11% |
| 2026-10-23 | 102.7 | 104.21 | 101.75 | 102.56 | 4,205,265 | -0.72% |
| 2026-10-22 | 98.15 | 103.39 | 97.392 | 103.3 | 7,147,951 | +7.47% |
| 2026-10-21 | 95.26 | 96.56 | 94.03 | 96.12 | 3,348,742 | +1.39% |
| 2026-10-20 | 93.85 | 95.628 | 93.805 | 94.8 | 3,273,863 | +1.72% |
| 2026-10-19 | 93.96 | 94 | 92.985 | 93.2 | 2,269,739 | -0.82% |
| 2026-10-16 | 94.24 | 94.645 | 92.86 | 93.97 | 2,644,069 | +0.50% |
| 2026-10-15 | 93.04 | 93.75 | 92.12 | 93.5 | 2,586,170 | +1.67% |
| 2026-10-14 | 93.07 | 94.235 | 91.73 | 91.96 | 3,602,928 | -1.63% |
| 2026-10-13 | 94.595 | 94.82 | 93.41 | 93.48 | 2,420,921 | -0.86% |
| 2026-10-12 | 94.27 | 94.852 | 93.79 | 94.29 | 1,622,319 | +0.68% |
| 2026-10-09 | 92.5 | 93.945 | 92.5 | 93.65 | 1,831,766 | +1.39% |
| 2026-10-08 | 91.65 | 92.69 | 91.1 | 92.37 | 2,668,258 | +0.48% |
| 2026-10-07 | 91.16 | 92.14 | 90.41 | 91.93 | 3,123,936 | -0.37% |
| 2026-10-06 | 92.37 | 93.97 | 92.135 | 92.27 | 3,586,968 | +0.09% |
| 2026-10-05 | 90.17 | 92.625 | 89.71 | 92.19 | 3,662,598 | +2.06% |
| 2026-10-02 | 92.18 | 92.27 | 89.67 | 90.33 | 3,367,223 | -1.46% |
| 2026-10-01 | 92.32 | 92.83 | 91.19 | 91.67 | 3,168,617 | -0.37% |
| 2026-09-30 | 91.93 | 93.16 | 91.79 | 92.01 | 3,413,893 | +0.17% |
| 2026-09-29 | 93.05 | 93.64 | 91.24 | 91.85 | 3,049,733 | -0.83% |
| 2026-09-28 | 93.225 | 93.225 | 91.95 | 92.62 | 4,172,697 | -0.99% |
| 2026-09-25 | 94.61 | 95.17 | 92.02 | 93.55 | 2,255,140 | -1.06% |
| 2026-09-24 | 95.6 | 95.78 | 94.36 | 94.55 | 3,195,108 | -0.93% |
| 2026-09-23 | 94.5 | 96.76 | 94.088 | 95.44 | 3,330,074 | +0.99% |
| 2026-09-22 | 94.95 | 95.24 | 93.47 | 94.5 | 3,938,990 | -0.20% |
| 2026-09-21 | 94.45 | 94.89 | 93.48 | 94.69 | 2,945,344 | +1.23% |
| 2026-09-18 | 92 | 93.86 | 91.43 | 93.54 | 6,452,044 | +2.44% |
| 2026-09-17 | 88.97 | 91.89 | 88.29 | 91.31 | 3,797,823 | +2.87% |
| 2026-09-16 | 89.24 | 89.68 | 87.94 | 88.76 | 3,116,074 | -0.53% |
| 2026-09-15 | 90.75 | 91.43 | 89.08 | 89.23 | 2,995,260 | -2.56% |
| 2026-09-14 | 92.355 | 92.4 | 90.92 | 91.57 | 2,623,510 | +0.42% |
| 2026-09-11 | 92.43 | 92.66 | 90.29 | 91.19 | 3,381,221 | -0.56% |
| 2026-09-10 | 94.22 | 94.46 | 91.73 | 92.01 | 3,524,865 | -2.35% |
| 2026-09-09 | 95.15 | 95.33 | 93.9 | 94.22 | 2,471,463 | -0.86% |
| 2026-09-08 | 95.805 | 96.25 | 94.41 | 95.04 | 2,412,843 | -1.90% |
| 2026-09-04 | 97.145 | 97.49 | 96.57 | 96.88 | 2,237,517 | -1.85% |
| 2026-09-03 | 97.3 | 98.71 | 96.86 | 98.71 | 1,933,578 | +3.12% |
| 2026-09-02 | 97.545 | 97.545 | 94.61 | 95.72 | 4,658,833 | -1.87% |
| 2026-09-01 | 98.31 | 98.96 | 97.04 | 97.54 | 3,275,857 | -1.09% |
| 2026-08-31 | 99 | 99.02 | 96.92 | 98.61 | 3,599,233 | -0.70% |
| 2026-08-28 | 99.94 | 100.01 | 99.04 | 99.31 | 2,528,957 | -0.04% |
| 2026-08-27 | 99.47 | 100.971 | 98.995 | 99.35 | 2,160,734 | -0.12% |
| 2026-08-26 | 98.43 | 99.665 | 98.26 | 99.47 | 1,543,865 | +0.75% |
| 2026-08-25 | 98.4 | 99.395 | 97.59 | 98.73 | 1,985,621 | -0.06% |
| 2026-08-24 | 98.44 | 99.23 | 97.77 | 98.79 | 3,743,915 | +0.58% |
| 2026-08-21 | 98.44 | 98.75 | 97.82 | 98.22 | 3,932,066 | +0.69% |
| 2026-08-20 | 96.54 | 99.345 | 96.54 | 97.55 | 2,938,322 | +1.25% |
| 2026-08-19 | 97.13 | 98.655 | 95.82 | 96.35 | 3,016,473 | -0.37% |
| 2026-08-18 | 97.47 | 97.98 | 96.63 | 96.71 | 1,683,615 | +0.03% |
| 2026-08-17 | 97.28 | 97.75 | 96.47 | 96.68 | 2,140,044 | -0.35% |
| 2026-08-14 | 97.76 | 97.9 | 96.55 | 97.02 | 1,328,052 | -0.58% |
| 2026-08-13 | 96.25 | 97.73 | 95.28 | 97.59 | 2,595,186 | +2.02% |
| 2026-08-12 | 94.255 | 96.09 | 94.05 | 95.66 | 1,885,890 | +0.67% |
| 2026-08-11 | 95.43 | 96 | 94.925 | 95.02 | 2,094,151 | -0.63% |
| 2026-08-10 | 94.6 | 96.735 | 94.425 | 95.62 | 2,658,848 | +1.09% |
| 2026-08-07 | 94.51 | 96.045 | 94.26 | 94.59 | 2,140,653 | -0.12% |
| 2026-08-06 | 94.86 | 95.13 | 93.19 | 94.7 | 3,418,826 | +0.15% |
| 2026-08-05 | 94.82 | 95.615 | 94.05 | 94.56 | 3,232,094 | +1.00% |
| 2026-08-04 | 93.28 | 94.82 | 93.27 | 93.62 | 3,783,574 | -0.55% |
| 2026-08-03 | 94.94 | 95.316 | 93.28 | 94.14 | 4,016,082 | -0.05% |
| 2026-07-31 | 94.455 | 95.165 | 93.81 | 94.19 | 3,182,580 | -1.02% |
| 2026-07-30 | 95.08 | 95.74 | 93.26 | 95.16 | 4,644,818 | -0.41% |
| 2026-07-29 | 95.5 | 96.87 | 95.35 | 95.55 | 3,099,282 | -0.43% |
| 2026-07-28 | 94.51 | 96.77 | 93.52 | 95.96 | 4,263,198 | +2.15% |
| 2026-07-27 | 93.115 | 94.23 | 91.04 | 93.94 | 3,820,166 | +2.01% |
| 2026-07-24 | 91.48 | 92.93 | 90.835 | 92.09 | 4,054,357 | +1.85% |
| 2026-07-23 | 93.055 | 93.575 | 90.103 | 90.42 | 5,396,284 | -0.53% |
| 2026-07-22 | 90.78 | 91.86 | 90.25 | 90.9 | 3,437,500 | +0.73% |
| 2026-07-21 | 90.84 | 91.12 | 89.51 | 90.24 | 2,963,638 | -1.77% |
| 2026-07-20 | 91.61 | 92.92 | 91.03 | 91.87 | 3,044,605 | +0.25% |
| 2026-07-17 | 93.23 | 94.496 | 91.345 | 91.64 | 3,024,646 | -2.77% |
| 2026-07-16 | 91.72 | 95.26 | 90.995 | 94.25 | 8,248,343 | +3.16% |
| 2026-07-15 | 88 | 91.69 | 87.99 | 91.36 | 5,575,084 | +3.81% |
| 2026-07-14 | 87.75 | 89.14 | 87.35 | 88.01 | 3,613,731 | -1.35% |
| 2026-07-13 | 88.95 | 89.42 | 87.937 | 89.21 | 4,066,287 | +1.28% |
| 2026-07-10 | 88.5 | 89.38 | 87.46 | 88.08 | 2,607,851 | +0.64% |
| 2026-07-09 | 84.36 | 87.8 | 83.24 | 87.52 | 3,729,774 | +3.71% |
| 2026-07-08 | 85.32 | 85.615 | 84.16 | 84.39 | 4,848,218 | -2.36% |
| 2026-07-07 | 84.86 | 86.71 | 84.575 | 86.43 | 4,242,227 | +2.32% |
| 2026-07-06 | 84.63 | 85.627 | 83.2 | 84.47 | 3,269,453 | -0.22% |
| 2026-07-02 | 83.79 | 84.87 | 83.65 | 84.66 | 4,543,217 | +2.33% |
| 2026-07-01 | 79.81 | 82.87 | 79.24 | 82.73 | 5,146,690 | +4.96% |
| 2026-06-30 | 76.99 | 79.25 | 76.55 | 78.82 | 5,337,296 | +2.57% |
| 2026-06-29 | 79.35 | 79.85 | 76.76 | 76.845 | 5,682,148 | -2.18% |
| 2026-06-26 | 77.99 | 79.85 | 77.75 | 78.56 | 11,178,891 | +1.17% |
| 2026-06-25 | 81.82 | 82.06 | 77.17 | 77.65 | 6,123,618 | -4.85% |
| 2026-06-24 | 82.5 | 83.36 | 81.34 | 81.61 | 4,945,201 | -1.07% |
| 2026-06-23 | 83.6 | 83.805 | 82.325 | 82.49 | 4,467,985 | -0.15% |
| 2026-06-22 | 82.75 | 83.4 | 81.485 | 82.61 | 5,140,931 | +0.45% |
| 2026-06-18 | 83.82 | 84.66 | 81.255 | 82.24 | 8,436,107 | -1.26% |
| 2026-06-17 | 88.5 | 88.82 | 82.34 | 83.29 | 8,564,435 | -6.72% |
| 2026-06-16 | 91.7 | 92.75 | 87.36 | 89.29 | 4,370,166 | -1.92% |
| 2026-06-15 | 89.625 | 91.79 | 89.625 | 91.04 | 3,288,810 | +2.32% |
| 2026-06-12 | 87.88 | 88.99 | 86.76 | 88.98 | 2,854,774 | +2.95% |
| 2026-06-11 | 86.91 | 87.26 | 85.602 | 86.74 | 2,397,711 | +0.02% |
| 2026-06-10 | 87.455 | 87.825 | 86.64 | 86.72 | 2,315,272 | -0.91% |
| 2026-06-09 | 86.885 | 87.91 | 86.5 | 87.52 | 2,380,424 | +0.85% |
| 2026-06-08 | 87.28 | 87.28 | 86.16 | 86.78 | 2,562,674 | -0.57% |
| 2026-06-05 | 88.88 | 89.095 | 86.5 | 87.28 | 4,356,311 | -1.32% |
| 2026-06-04 | 88.8 | 89.87 | 88.42 | 88.45 | 3,263,664 | +1.89% |
| 2026-06-03 | 87.58 | 88.15 | 86.495 | 86.81 | 3,611,067 | -1.25% |
| 2026-06-02 | 91.92 | 92.07 | 86.875 | 87.91 | 5,714,818 | -5.28% |
| 2026-06-01 | 92.485 | 93.935 | 92 | 92.81 | 3,313,523 | +0.31% |
| 2026-05-29 | 90.91 | 93.75 | 90.71 | 92.52 | 4,990,375 | +1.67% |
| 2026-05-28 | 90.65 | 91.48 | 90.07 | 91 | 3,183,967 | +0.52% |
| 2026-05-27 | 90.47 | 91.345 | 89.92 | 90.53 | 2,408,082 | -0.39% |
| 2026-05-26 | 90.92 | 91.44 | 90.2 | 90.88 | 2,480,122 | -0.14% |
| 2026-05-22 | 90.68 | 91.95 | 90.41 | 91.01 | 2,549,743 | +0.66% |
| 2026-05-21 | 89.52 | 90.655 | 89 | 90.41 | 1,980,849 | +0.44% |
| 2026-05-20 | 91.33 | 91.65 | 88.84 | 90.01 | 4,617,759 | -2.14% |
| 2026-05-19 | 92.74 | 93.63 | 91.86 | 91.98 | 3,551,447 | -0.67% |
| 2026-05-18 | 90.79 | 93.16 | 90.79 | 92.6 | 2,462,812 | +1.69% |
| 2026-05-15 | 91.255 | 91.88 | 90.44 | 91.06 | 2,259,717 | +0.14% |
| 2026-05-14 | 90.21 | 92.02 | 89.62 | 90.93 | 3,481,071 | +0.80% |
| 2026-05-13 | 88.875 | 90.44 | 87.98 | 90.21 | 2,610,912 | +0.80% |