Nasdaq Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	90.02	90.54	89.87	90.22	90.22	-0.08%	3,049,222
Dec 4, 2025	88.32	90.39	88.11	90.29	90.02	2.23%	4,188,625
Dec 3, 2025	88.44	88.89	87.79	88.32	88.06	-0.21%	2,220,104
Dec 2, 2025	89.64	89.93	88.15	88.51	88.25	-0.95%	3,498,826
Dec 1, 2025	90.57	90.76	89.27	89.36	89.09	-1.72%	3,715,749
Nov 28, 2025	90.24	91.26	90.07	90.92	90.65	1.04%	1,126,117
Nov 26, 2025	89.30	90.49	89.20	89.98	89.71	0.94%	1,785,553
Nov 25, 2025	88.68	89.65	88.26	89.14	88.87	0.79%	3,448,020
Nov 24, 2025	87.55	89.09	87.55	88.44	88.18	0.89%	4,586,581
Nov 21, 2025	87.36	88.21	86.79	87.66	87.40	0.77%	2,416,497
Nov 20, 2025	87.94	89.55	86.74	86.99	86.73	1.13%	3,037,529
Nov 19, 2025	85.61	86.51	85.26	86.02	85.76	0.56%	2,370,829
Nov 18, 2025	85.52	85.91	84.76	85.54	85.28	-0.19%	2,248,896
Nov 17, 2025	87.08	87.23	85.29	85.70	85.44	-1.58%	1,924,837
Nov 14, 2025	87.24	87.61	86.14	87.08	86.82	-0.40%	2,542,473
Nov 13, 2025	88.29	88.61	87.34	87.43	87.17	-1.51%	1,677,901
Nov 12, 2025	87.83	89.19	87.73	88.77	88.50	1.07%	1,713,542
Nov 11, 2025	87.89	88.23	87.70	87.83	87.57	0.01%	1,493,100
Nov 10, 2025	87.20	88.30	86.83	87.82	87.56	0.66%	2,084,797
Nov 7, 2025	86.08	87.68	86.08	87.24	86.98	1.22%	3,431,297
Nov 6, 2025	85.30	86.59	85.02	86.19	85.93	0.74%	2,770,279
Nov 5, 2025	85.66	86.22	85.37	85.56	85.30	-0.36%	2,563,630
Nov 4, 2025	86.28	86.55	85.53	85.87	85.61	-0.60%	1,756,912
Nov 3, 2025	85.40	86.64	85.03	86.39	86.13	1.05%	2,919,356
Oct 31, 2025	85.53	86.39	85.28	85.49	85.23	-0.20%	2,817,203
Oct 30, 2025	85.58	86.33	85.42	85.66	85.40	0.28%	2,305,958
Oct 29, 2025	87.20	87.46	85.15	85.42	85.16	-2.89%	4,356,332
Oct 28, 2025	88.78	89.31	87.87	87.96	87.70	-0.92%	2,663,194
Oct 27, 2025	88.95	89.14	88.14	88.78	88.51	0.38%	3,349,088
Oct 24, 2025	89.35	89.69	88.17	88.44	88.18	-0.43%	2,756,716
Oct 23, 2025	87.75	89.08	87.56	88.82	88.55	1.60%	3,079,568
Oct 22, 2025	90.08	90.31	87.33	87.42	87.16	-3.22%	4,663,710
Oct 21, 2025	90.50	92.92	90.11	90.33	90.06	1.65%	4,339,323
Oct 20, 2025	89.28	89.81	88.77	88.86	88.59	0.30%	3,107,403
Oct 17, 2025	87.69	88.83	87.43	88.59	88.33	0.74%	2,469,205
Oct 16, 2025	89.77	90.00	87.47	87.94	87.68	-1.87%	2,219,434
Oct 15, 2025	90.06	90.65	89.01	89.62	89.35	0.09%	1,895,424
Oct 14, 2025	88.93	90.17	88.92	89.54	89.27	0.17%	2,493,109
Oct 13, 2025	89.36	89.87	88.75	89.39	89.12	0.55%	1,975,637
Oct 10, 2025	91.40	91.96	88.85	88.90	88.63	-2.74%	3,339,837
Oct 9, 2025	90.43	91.47	89.77	91.40	91.13	1.70%	3,239,384
Oct 8, 2025	89.14	90.06	87.64	89.87	89.60	1.62%	3,688,714
Oct 7, 2025	88.61	88.74	87.54	88.44	88.18	0.31%	2,504,751
Oct 6, 2025	87.86	88.36	87.50	88.17	87.91	0.64%	3,519,910
Oct 3, 2025	87.11	88.16	87.06	87.61	87.35	0.31%	3,626,092
Oct 2, 2025	86.83	87.43	86.45	87.34	87.08	0.49%	3,068,132
Oct 1, 2025	88.22	88.47	86.70	86.91	86.65	-1.74%	5,350,645
Sep 30, 2025	88.65	89.04	87.96	88.45	88.19	-0.29%	4,222,836
Sep 29, 2025	87.80	89.28	87.20	88.71	88.44	1.37%	3,887,910
Sep 26, 2025	87.07	87.60	86.90	87.51	87.25	0.90%	2,432,689