5 DAY PERFORMANCE
+2.63%
1 MONTH PERFORMANCE
+9.35%
3 MONTH PERFORMANCE
+8.53%
6 MONTH PERFORMANCE
+10.43%
YEAR-TO-DATE PERFORMANCE
+2.13%
1 YEAR PERFORMANCE
+27.15%
Nasdaq Inc - 144A Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $99.53 | $99.11 (-0.42%) | $99.81 | $98.97 | 1.68 M | $57.10 B |
| 01/08/2026 | $100.37 | $99.74 (-0.63%) | $100.83 | $99.63 | 4.11 M | $57.18 B |
| 01/07/2026 | $100.70 | $100.40 (-0.3%) | $101.22 | $99.77 | 3.07 M | $57.56 B |
| 01/06/2026 | $98.44 | $100.69 (2.29%) | $100.85 | $98.20 | 3.75 M | $57.73 B |
| 01/05/2026 | $96.24 | $98.45 (2.3%) | $98.86 | $96.24 | 3.42 M | $56.44 B |
| 01/02/2026 | $97.25 | $96.66 (-0.61%) | $97.25 | $95.80 | 4.00 M | $55.42 B |
| 12/31/2025 | $98.10 | $97.13 (-0.99%) | $98.16 | $97.08 | 2.21 M | $55.68 B |
| 12/30/2025 | $98.50 | $98.18 (-0.32%) | $99.59 | $98.06 | 2.39 M | $56.29 B |
| 12/29/2025 | $99.35 | $98.87 (-0.48%) | $99.54 | $98.80 | 2.32 M | $56.68 B |
| 12/26/2025 | $98.74 | $99.35 (0.62%) | $99.42 | $98.51 | 1.70 M | $56.96 B |
| 12/24/2025 | $97.99 | $98.64 (0.66%) | $98.80 | $97.71 | 1.45 M | $56.55 B |
| 12/23/2025 | $97.48 | $98.01 (0.54%) | $98.29 | $97.35 | 3.51 M | $56.19 B |
| 12/22/2025 | $95.36 | $97.46 (2.2%) | $97.72 | $95.06 | 4.36 M | $55.87 B |
| 12/19/2025 | $94.27 | $95.36 (1.16%) | $95.91 | $94.15 | 10.58 M | $54.67 B |
| 12/18/2025 | $94.10 | $94.71 (0.65%) | $95.86 | $94.01 | 5.75 M | $54.30 B |
| 12/17/2025 | $93.08 | $93.71 (0.68%) | $94.60 | $92.93 | 3.18 M | $53.72 B |
| 12/16/2025 | $93.02 | $92.93 (-0.1%) | $93.69 | $92.38 | 2.32 M | $53.28 B |
| 12/15/2025 | $93.58 | $92.93 (-0.69%) | $93.62 | $92.18 | 2.54 M | $53.28 B |
| 12/12/2025 | $93.85 | $93.57 (-0.3%) | $94.35 | $93.01 | 4.84 M | $53.64 B |
| 12/11/2025 | $92.21 | $93.85 (1.78%) | $94.38 | $91.92 | 5.55 M | $53.80 B |
| 12/10/2025 | $90.88 | $91.92 (1.14%) | $92.20 | $90.32 | 4.81 M | $52.70 B |
| 12/09/2025 | $89.80 | $90.72 (1.02%) | $91.20 | $89.45 | 3.89 M | $52.01 B |
| 12/08/2025 | $90.00 | $89.80 (-0.22%) | $90.14 | $89.17 | 4.85 M | $51.48 B |
| 12/05/2025 | $90.02 | $90.22 (0.22%) | $90.54 | $89.87 | 3.47 M | $51.72 B |
| 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 |
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.
