5 DAY PERFORMANCE
+1.11%
1 MONTH PERFORMANCE
+7.39%
3 MONTH PERFORMANCE
+31.97%
6 MONTH PERFORMANCE
+15.15%
YEAR-TO-DATE PERFORMANCE
+16.50%
1 YEAR PERFORMANCE
+49.77%
Nasdaq, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $89.69 | $90.07 (0.42%) | $90.35 | $89.50 | 1.43 M | $51.80 B |
| 07/02/2025 | $89.04 | $89.52 (0.54%) | $89.63 | $88.52 | 3.77 M | $51.48 B |
| 07/01/2025 | $89.24 | $88.94 (-0.34%) | $89.43 | $88.17 | 3.06 M | $51.15 B |
| 06/30/2025 | $89.30 | $89.42 (0.13%) | $89.64 | $88.73 | 3.73 M | $51.43 B |
| 06/27/2025 | $88.74 | $89.08 (0.38%) | $89.48 | $88.30 | 5.37 M | $51.23 B |
| 06/26/2025 | $88.36 | $88.39 (0.03%) | $88.71 | $87.21 | 3.23 M | $50.83 B |
| 06/25/2025 | $88.67 | $88.05 (-0.7%) | $88.78 | $87.75 | 2.89 M | $50.64 B |
| 06/24/2025 | $87.33 | $88.12 (0.9%) | $88.44 | $87.16 | 3.63 M | $50.68 B |
| 06/23/2025 | $86.20 | $86.73 (0.61%) | $87.15 | $85.87 | 3.94 M | $49.88 B |
| 06/20/2025 | $86.77 | $86.10 (-0.77%) | $87.08 | $85.82 | 4.50 M | $49.52 B |
| 06/18/2025 | $85.97 | $86.37 (0.47%) | $86.93 | $85.53 | 3.16 M | $49.67 B |
| 06/17/2025 | $86.30 | $85.95 (-0.41%) | $86.84 | $85.70 | 4.65 M | $49.43 B |
| 06/16/2025 | $85.72 | $86.68 (1.12%) | $86.85 | $85.44 | 3.83 M | $49.85 B |
| 06/13/2025 | $85.98 | $85.59 (-0.45%) | $86.36 | $85.15 | 3.15 M | $49.22 B |
| 06/12/2025 | $86.60 | $86.90 (0.35%) | $87.17 | $85.94 | 2.92 M | $49.98 B |
| 06/11/2025 | $86.00 | $86.79 (0.92%) | $87.50 | $85.70 | 3.62 M | $49.91 B |
| 06/10/2025 | $85.50 | $86.07 (0.67%) | $86.11 | $85.28 | 3.36 M | $49.50 B |
| 06/09/2025 | $85.61 | $85.65 (0.05%) | $85.90 | $84.85 | 3.92 M | $49.26 B |
| 06/06/2025 | $84.73 | $85.61 (1.04%) | $85.72 | $84.52 | 2.97 M | $49.24 B |
| 06/05/2025 | $84.07 | $84.00 (-0.08%) | $84.15 | $83.33 | 3.39 M | $48.31 B |
| 06/04/2025 | $83.90 | $83.87 (-0.04%) | $84.45 | $83.80 | 2.78 M | $48.24 B |
| 06/03/2025 | $84.00 | $83.81 (-0.23%) | $84.24 | $83.17 | 3.43 M | $48.20 B |
| 06/02/2025 | $83.28 | $84.00 (0.86%) | $84.03 | $82.72 | 1.94 M | $48.31 B |
| 05/30/2025 | $83.28 | $83.54 (0.31%) | $83.77 | $82.74 | 4.80 M | $48.05 B |
| 05/29/2025 | $82.83 | $83.38 (0.66%) | $83.52 | $82.52 | 3.61 M | $47.95 B |
| 05/28/2025 | $83.10 | $82.55 (-0.66%) | $83.14 | $82.42 | 2.04 M | $47.48 B |
| 05/27/2025 | $82.27 | $83.06 (0.96%) | $83.31 | $81.87 | 3.85 M | $47.77 B |
| 05/23/2025 | $80.19 | $81.78 (1.98%) | $82.31 | $80.00 | 3.86 M | $47.03 B |
| 05/22/2025 | $80.56 | $81.21 (0.81%) | $81.56 | $80.37 | 2.66 M | $46.71 B |
| 05/21/2025 | $81.33 | $80.64 (-0.85%) | $81.95 | $80.52 | 3.34 M | $46.38 B |
| 05/20/2025 | $81.48 | $81.83 (0.43%) | $81.98 | $81.38 | 2.07 M | $47.06 B |
| 05/19/2025 | $81.24 | $81.96 (0.89%) | $82.27 | $81.00 | 3.29 M | $47.14 B |
| 05/16/2025 | $81.45 | $81.90 (0.55%) | $81.90 | $80.95 | 5.15 M | $47.10 B |
| 05/15/2025 | $80.70 | $81.28 (0.72%) | $81.44 | $80.51 | 4.59 M | $46.75 B |
| 05/14/2025 | $81.22 | $81.06 (-0.2%) | $81.40 | $80.45 | 11.22 M | $46.62 B |
| 05/13/2025 | $81.01 | $81.57 (0.69%) | $82.20 | $80.76 | 4.07 M | $46.91 B |
| 05/12/2025 | $81.52 | $80.75 (-0.94%) | $81.54 | $79.66 | 6.42 M | $46.44 B |
| 05/09/2025 | $79.10 | $79.21 (0.14%) | $79.74 | $78.84 | 3.91 M | $45.56 B |
| 05/08/2025 | $79.83 | $79.00 (-1.04%) | $80.29 | $78.29 | 10.94 M | $45.43 B |
| 05/07/2025 | $78.25 | $78.57 (0.41%) | $79.08 | $78.10 | 2.13 M | $45.19 B |
| 05/06/2025 | $77.46 | $78.08 (0.8%) | $78.47 | $77.30 | 1.28 M | $44.91 B |
| 05/05/2025 | $77.60 | $78.19 (0.76%) | $78.58 | $77.33 | 1.73 M | $44.97 B |
| 05/02/2025 | $77.09 | $78.18 (1.41%) | $78.35 | $76.86 | 2.35 M | $44.96 B |
| 05/01/2025 | $75.93 | $76.14 (0.28%) | $77.20 | $75.54 | 3.01 M | $43.79 B |
| 04/30/2025 | $74.83 | $76.21 (1.84%) | $76.41 | $74.11 | 2.91 M | $43.83 B |
| 04/29/2025 | $75.18 | $75.94 (1.01%) | $76.14 | $74.48 | 1.79 M | $43.67 B |
| 04/28/2025 | $75.59 | $75.10 (-0.65%) | $75.94 | $74.51 | 2.84 M | $43.19 B |
| 04/25/2025 | $74.81 | $75.36 (0.74%) | $75.53 | $74.30 | 2.81 M | $43.34 B |
| 04/24/2025 | $72.10 | $74.74 (3.66%) | $74.91 | $71.98 | 4.06 M | $42.98 B |
| 04/23/2025 | $74.04 | $73.50 (-0.73%) | $75.26 | $73.05 | 3.50 M | $42.27 B |
| 04/22/2025 | $71.76 | $72.69 (1.3%) | $72.88 | $71.57 | 2.40 M | $41.81 B |
| 04/21/2025 | $71.51 | $70.66 (-1.19%) | $71.80 | $69.88 | 2.31 M | $40.64 B |
| 04/17/2025 | $71.71 | $72.18 (0.66%) | $73.20 | $71.69 | 2.61 M | $41.51 B |
| 04/16/2025 | $72.44 | $71.69 (-1.04%) | $73.05 | $71.49 | 2.42 M | $41.23 B |
| 04/15/2025 | $72.95 | $73.17 (0.3%) | $73.82 | $72.72 | 1.61 M | $42.08 B |
| 04/14/2025 | $72.52 | $72.78 (0.36%) | $73.43 | $72.25 | 2.74 M | $41.86 B |
| 04/11/2025 | $69.98 | $71.53 (2.21%) | $71.68 | $69.44 | 4.14 M | $41.14 B |
| 04/10/2025 | $70.63 | $70.30 (-0.47%) | $71.12 | $68.00 | 5.70 M | $40.43 B |
| 04/09/2025 | $66.12 | $71.99 (8.88%) | $72.50 | $65.70 | 8.49 M | $41.40 B |
| 04/08/2025 | $69.58 | $66.40 (-4.57%) | $69.82 | $65.83 | 6.89 M | $38.19 B |
| 04/07/2025 | $66.39 | $67.74 (2.03%) | $70.51 | $64.84 | 6.74 M | $38.96 B |
| 04/04/2025 | $71.81 | $68.25 (-4.96%) | $72.52 | $68.17 | 5.62 M | $39.25 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
