5 DAY PERFORMANCE
-0.69%
1 MONTH PERFORMANCE
+5.53%
3 MONTH PERFORMANCE
-3.41%
6 MONTH PERFORMANCE
+7.49%
YEAR-TO-DATE PERFORMANCE
+16.79%
1 YEAR PERFORMANCE
+11.10%
Nasdaq, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $88.32 | $90.29 (2.23%) | $90.39 | $88.11 | 4.62 M | $51.76 B |
| 12/03/2025 | $88.44 | $88.32 (-0.14%) | $88.89 | $87.79 | 2.22 M | $50.63 B |
| 12/02/2025 | $89.64 | $88.51 (-1.26%) | $89.93 | $88.15 | 3.50 M | $50.74 B |
| 12/01/2025 | $90.57 | $89.36 (-1.34%) | $90.76 | $89.27 | 3.72 M | $51.23 B |
| 11/28/2025 | $90.24 | $90.92 (0.75%) | $91.26 | $90.07 | 1.13 M | $52.12 B |
| 11/26/2025 | $89.30 | $89.98 (0.76%) | $90.49 | $89.20 | 1.79 M | $51.59 B |
| 11/25/2025 | $88.68 | $89.14 (0.52%) | $89.65 | $88.26 | 3.45 M | $51.10 B |
| 11/24/2025 | $87.55 | $88.44 (1.02%) | $89.09 | $87.55 | 4.59 M | $50.70 B |
| 11/21/2025 | $87.36 | $87.66 (0.34%) | $88.21 | $86.79 | 2.42 M | $50.26 B |
| 11/20/2025 | $87.94 | $86.99 (-1.08%) | $89.55 | $86.74 | 3.04 M | $49.87 B |
| 11/19/2025 | $85.61 | $86.02 (0.48%) | $86.51 | $85.26 | 2.37 M | $49.32 B |
| 11/18/2025 | $85.52 | $85.54 (0.02%) | $85.91 | $84.76 | 2.25 M | $49.04 B |
| 11/17/2025 | $87.08 | $85.70 (-1.58%) | $87.23 | $85.29 | 1.92 M | $49.13 B |
| 11/14/2025 | $87.24 | $87.08 (-0.18%) | $87.61 | $86.14 | 2.54 M | $49.92 B |
| 11/13/2025 | $88.29 | $87.43 (-0.97%) | $88.60 | $87.34 | 1.68 M | $50.12 B |
| 11/12/2025 | $87.83 | $88.77 (1.07%) | $89.19 | $87.73 | 1.71 M | $50.89 B |
| 11/11/2025 | $87.89 | $87.83 (-0.07%) | $88.23 | $87.70 | 1.49 M | $50.35 B |
| 11/10/2025 | $87.20 | $87.82 (0.71%) | $88.30 | $86.83 | 2.08 M | $50.35 B |
| 11/07/2025 | $86.08 | $87.24 (1.35%) | $87.68 | $86.08 | 3.43 M | $50.01 B |
| 11/06/2025 | $85.30 | $86.19 (1.04%) | $86.59 | $85.02 | 2.77 M | $49.41 B |
| 11/05/2025 | $85.66 | $85.56 (-0.12%) | $86.22 | $85.37 | 2.56 M | $49.05 B |
| 11/04/2025 | $86.28 | $85.87 (-0.48%) | $86.55 | $85.53 | 1.76 M | $49.23 B |
| 11/03/2025 | $85.40 | $86.39 (1.16%) | $86.64 | $85.03 | 2.92 M | $49.53 B |
| 10/31/2025 | $85.53 | $85.49 (-0.05%) | $86.39 | $85.28 | 2.82 M | $49.01 B |
| 10/30/2025 | $85.58 | $85.66 (0.09%) | $86.33 | $85.42 | 2.31 M | $49.11 B |
| 10/29/2025 | $87.20 | $85.42 (-2.04%) | $87.46 | $85.15 | 4.36 M | $48.97 B |
| 10/28/2025 | $88.78 | $87.96 (-0.92%) | $89.31 | $87.87 | 2.66 M | $50.43 B |
| 10/27/2025 | $88.95 | $88.78 (-0.19%) | $89.14 | $88.14 | 3.35 M | $50.90 B |
| 10/24/2025 | $89.35 | $88.44 (-1.02%) | $89.69 | $88.17 | 2.76 M | $50.70 B |
| 10/23/2025 | $87.75 | $88.82 (1.22%) | $89.08 | $87.56 | 3.08 M | $50.92 B |
| 10/22/2025 | $90.08 | $87.42 (-2.95%) | $90.31 | $87.33 | 4.66 M | $50.12 B |
| 10/21/2025 | $90.50 | $90.33 (-0.19%) | $92.92 | $90.11 | 4.34 M | $51.79 B |
| 10/20/2025 | $89.28 | $88.86 (-0.47%) | $89.81 | $88.77 | 3.11 M | $50.94 B |
| 10/17/2025 | $87.69 | $88.59 (1.03%) | $88.83 | $87.43 | 2.47 M | $50.86 B |
| 10/16/2025 | $89.77 | $87.94 (-2.04%) | $90.00 | $87.47 | 2.22 M | $50.49 B |
| 10/15/2025 | $90.06 | $89.62 (-0.49%) | $90.65 | $89.01 | 1.90 M | $51.45 B |
| 10/14/2025 | $88.93 | $89.54 (0.69%) | $90.17 | $88.92 | 2.49 M | $51.40 B |
| 10/13/2025 | $89.36 | $89.39 (0.03%) | $89.87 | $88.75 | 1.98 M | $51.32 B |
| 10/10/2025 | $91.40 | $88.90 (-2.74%) | $91.96 | $88.85 | 3.34 M | $51.04 B |
| 10/09/2025 | $90.43 | $91.40 (1.07%) | $91.47 | $89.77 | 3.24 M | $52.47 B |
| 10/08/2025 | $89.14 | $89.87 (0.82%) | $90.06 | $87.64 | 3.69 M | $51.59 B |
| 10/07/2025 | $88.61 | $88.44 (-0.19%) | $88.74 | $87.54 | 2.50 M | $50.77 B |
| 10/06/2025 | $87.86 | $88.17 (0.35%) | $88.36 | $87.50 | 3.52 M | $50.62 B |
| 10/03/2025 | $87.11 | $87.61 (0.57%) | $88.16 | $87.06 | 3.63 M | $50.30 B |
| 10/02/2025 | $86.83 | $87.34 (0.59%) | $87.43 | $86.45 | 3.07 M | $50.14 B |
| 10/01/2025 | $88.22 | $86.91 (-1.48%) | $88.47 | $86.70 | 5.35 M | $49.90 B |
| 09/30/2025 | $88.65 | $88.45 (-0.23%) | $89.04 | $87.96 | 4.22 M | $50.78 B |
| 09/29/2025 | $87.80 | $88.71 (1.04%) | $89.28 | $87.20 | 3.89 M | $50.93 B |
| 09/26/2025 | $87.07 | $87.51 (0.51%) | $87.60 | $86.90 | 2.43 M | $50.24 B |
| 09/25/2025 | $86.72 | $86.73 (0.01%) | $87.67 | $86.47 | 2.80 M | $49.79 B |
| 09/24/2025 | $88.43 | $87.15 (-1.45%) | $89.13 | $87.05 | 4.25 M | $50.03 B |
| 09/23/2025 | $89.71 | $88.44 (-1.42%) | $89.92 | $87.52 | 4.62 M | $50.77 B |
| 09/22/2025 | $89.53 | $89.93 (0.45%) | $90.43 | $89.25 | 4.24 M | $51.63 B |
| 09/19/2025 | $89.22 | $89.57 (0.39%) | $89.93 | $88.67 | 13.44 M | $51.42 B |
| 09/18/2025 | $93.25 | $88.87 (-4.7%) | $93.89 | $88.63 | 9.83 M | $51.02 B |
| 09/17/2025 | $92.80 | $93.10 (0.32%) | $94.05 | $92.55 | 3.17 M | $53.45 B |
| 09/16/2025 | $93.00 | $92.54 (-0.49%) | $93.17 | $92.43 | 5.22 M | $53.13 B |
| 09/15/2025 | $94.16 | $92.86 (-1.38%) | $94.31 | $92.73 | 4.97 M | $53.31 B |
| 09/12/2025 | $95.74 | $93.95 (-1.87%) | $96.14 | $93.89 | 2.95 M | $53.94 B |
| 09/11/2025 | $94.72 | $95.88 (1.22%) | $96.16 | $94.70 | 2.88 M | $55.04 B |
| 09/10/2025 | $94.91 | $94.66 (-0.26%) | $95.86 | $94.23 | 2.47 M | $54.34 B |
| 09/09/2025 | $95.12 | $94.88 (-0.25%) | $95.37 | $94.70 | 2.65 M | $54.47 B |
| 09/08/2025 | $93.83 | $94.99 (1.24%) | $95.05 | $93.50 | 3.88 M | $54.53 B |
| 09/05/2025 | $94.52 | $93.48 (-1.1%) | $94.80 | $92.12 | 3.77 M | $53.67 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.
