Nasdaq, Inc. (LON:0K4T)
London
· Delayed Price · Currency is GBP · Price in USD 90.51
+1.05 (1.17%)
At close: Dec 5, 2025
Nasdaq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 88.50 | 89.81 | 88.32 | 89.73 | 89.46 | 1.55% | 860 |
| Dec 3, 2025 | 88.52 | 88.99 | 87.82 | 88.36 | 88.10 | 0.08% | 3,391 |
| Dec 2, 2025 | 88.94 | 89.98 | 88.19 | 88.29 | 88.02 | -1.94% | 4,113 |
| Dec 1, 2025 | 90.85 | 90.85 | 89.63 | 90.04 | 89.76 | -0.97% | 1,544 |
| Nov 28, 2025 | 90.50 | 91.26 | 89.50 | 90.92 | 90.64 | 0.71% | 2,449 |
| Nov 26, 2025 | 89.38 | 90.43 | 88.90 | 90.28 | 90.01 | 1.09% | 2,067 |
| Nov 25, 2025 | 88.50 | 89.58 | 88.27 | 89.31 | 89.04 | 0.39% | 1,464 |
| Nov 24, 2025 | 87.99 | 89.01 | 87.55 | 88.97 | 88.70 | 1.04% | 1,446 |
| Nov 21, 2025 | 86.65 | 88.11 | 86.65 | 88.05 | 87.78 | 1.33% | 2,520 |
| Nov 20, 2025 | 86.95 | 89.50 | 86.82 | 86.90 | 86.63 | 0.78% | 6,968 |
| Nov 19, 2025 | 85.73 | 86.22 | 85.48 | 86.22 | 85.96 | 0.67% | 1,690 |
| Nov 18, 2025 | 85.77 | 85.80 | 84.79 | 85.65 | 85.39 | -0.31% | 2,286 |
| Nov 17, 2025 | 87.45 | 87.45 | 85.92 | 85.92 | 85.66 | -1.51% | 1,887 |
| Nov 14, 2025 | 86.84 | 87.56 | 86.22 | 87.24 | 86.98 | -0.30% | 833 |
| Nov 13, 2025 | 88.29 | 88.52 | 87.37 | 87.51 | 87.24 | -1.30% | 1,744 |
| Nov 12, 2025 | 87.89 | 89.18 | 87.56 | 88.66 | 88.39 | 0.58% | 7,733 |
| Nov 11, 2025 | 87.89 | 88.20 | 87.76 | 88.15 | 87.88 | 0.33% | 977 |
| Nov 10, 2025 | 87.07 | 88.04 | 86.96 | 87.86 | 87.60 | 1.31% | 3,249 |
| Nov 7, 2025 | 86.11 | 86.78 | 86.08 | 86.73 | 86.47 | 0.38% | 2,072 |
| Nov 6, 2025 | 85.00 | 86.40 | 83.00 | 86.40 | 86.14 | 0.94% | 3,518 |
| Nov 5, 2025 | 85.91 | 86.23 | 85.47 | 85.60 | 85.34 | -0.05% | 7,688 |
| Nov 4, 2025 | 85.93 | 86.51 | 85.46 | 85.64 | 85.38 | -0.65% | 2,002 |
| Nov 3, 2025 | 85.48 | 86.33 | 85.04 | 86.20 | 85.94 | 0.37% | 4,052 |
| Oct 31, 2025 | 85.64 | 86.32 | 85.25 | 85.88 | 85.62 | 0.14% | 1,937 |
| Oct 30, 2025 | 85.50 | 86.17 | 85.16 | 85.76 | 85.50 | 0.08% | 5,725 |
| Oct 29, 2025 | 87.00 | 87.54 | 85.42 | 85.69 | 85.43 | -3.07% | 2,812 |
| Oct 28, 2025 | 88.78 | 89.26 | 88.33 | 88.41 | 88.14 | -0.08% | 1,161 |
| Oct 27, 2025 | 89.20 | 89.20 | 88.30 | 88.48 | 88.21 | -0.36% | 3,982 |
| Oct 24, 2025 | 89.33 | 89.67 | 88.37 | 88.80 | 88.53 | 0.13% | 3,252 |
| Oct 23, 2025 | 88.00 | 88.99 | 87.75 | 88.69 | 88.42 | 0.86% | 4,383 |
| Oct 22, 2025 | 90.65 | 90.65 | 87.46 | 87.93 | 87.66 | -3.30% | 4,254 |
| Oct 21, 2025 | 89.48 | 92.79 | 87.00 | 90.93 | 90.66 | 1.52% | 11,101 |
| Oct 20, 2025 | 90.00 | 91.60 | 88.30 | 89.57 | 89.30 | 1.46% | 5,942 |
| Oct 17, 2025 | 87.26 | 88.40 | 87.24 | 88.28 | 88.01 | -0.06% | 6,470 |
| Oct 16, 2025 | 89.80 | 89.99 | 88.33 | 88.33 | 88.06 | -1.30% | 1,631 |
| Oct 15, 2025 | 89.92 | 90.61 | 89.00 | 89.49 | 89.22 | -0.51% | 3,119 |
| Oct 14, 2025 | 89.00 | 90.10 | 88.80 | 89.95 | 89.68 | 0.50% | 5,474 |
| Oct 13, 2025 | 90.73 | 91.00 | 88.90 | 89.50 | 89.23 | 0.23% | 3,290 |
| Oct 10, 2025 | 91.40 | 91.97 | 89.03 | 89.29 | 89.02 | -1.42% | 1,783 |
| Oct 9, 2025 | 90.00 | 91.32 | 89.80 | 90.58 | 90.30 | 0.64% | 3,648 |
| Oct 8, 2025 | 88.38 | 90.00 | 87.97 | 90.00 | 89.73 | 2.11% | 3,378 |
| Oct 7, 2025 | 87.72 | 88.89 | 87.57 | 88.14 | 87.87 | 0.23% | 1,156 |
| Oct 6, 2025 | 88.20 | 88.28 | 87.56 | 87.94 | 87.67 | 0.13% | 4,759 |
| Oct 3, 2025 | 87.71 | 88.16 | 87.17 | 87.83 | 87.56 | 0.56% | 4,190 |
| Oct 2, 2025 | 86.67 | 87.40 | 86.59 | 87.34 | 87.08 | 0.47% | 2,641 |
| Oct 1, 2025 | 88.30 | 88.38 | 86.75 | 86.93 | 86.67 | -1.59% | 4,923 |
| Sep 30, 2025 | 88.90 | 89.05 | 87.99 | 88.33 | 88.06 | -0.67% | 1,392 |
| Sep 29, 2025 | 87.99 | 89.68 | 87.36 | 88.93 | 88.66 | 1.75% | 2,654 |
| Sep 26, 2025 | 87.46 | 87.57 | 86.90 | 87.40 | 87.13 | 0.90% | 15,470 |
| Sep 25, 2025 | 87.00 | 87.65 | 86.31 | 86.62 | 86.36 | -0.72% | 6,410 |