5 DAY PERFORMANCE
+1.13%
1 MONTH PERFORMANCE
+0.22%
3 MONTH PERFORMANCE
-7.44%
6 MONTH PERFORMANCE
+2.54%
YEAR-TO-DATE PERFORMANCE
-1.42%
1 YEAR PERFORMANCE
+27.27%
Nasdaq, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 04/03/2025 | $74.94 | $73.79 (-1.53%) | $76.33 | $73.64 | 3.60 M | $42.44 B |
| 04/02/2025 | $75.67 | $78.30 (3.48%) | $78.40 | $75.37 | 3.09 M | $45.03 B |
| 04/01/2025 | $75.71 | $76.04 (0.44%) | $76.61 | $75.22 | 2.53 M | $43.73 B |
| 03/31/2025 | $74.15 | $75.86 (2.31%) | $76.03 | $73.95 | 4.04 M | $43.63 B |
| 03/28/2025 | $76.14 | $74.91 (-1.62%) | $76.50 | $74.74 | 2.99 M | $43.08 B |
| 03/27/2025 | $77.00 | $76.36 (-0.83%) | $77.58 | $76.31 | 2.53 M | $43.92 B |
| 03/26/2025 | $77.67 | $77.53 (-0.18%) | $78.29 | $77.11 | 2.14 M | $44.59 B |
| 03/25/2025 | $77.85 | $77.67 (-0.23%) | $78.22 | $77.27 | 1.68 M | $44.67 B |
| 03/24/2025 | $76.39 | $77.41 (1.34%) | $77.65 | $76.15 | 2.08 M | $44.52 B |
| 03/21/2025 | $76.72 | $75.55 (-1.53%) | $76.72 | $75.37 | 3.05 M | $43.45 B |
| 03/20/2025 | $75.42 | $76.91 (1.98%) | $77.24 | $75.37 | 2.37 M | $44.23 B |
| 03/19/2025 | $75.25 | $76.58 (1.77%) | $76.90 | $74.97 | 2.25 M | $44.04 B |
| 03/18/2025 | $74.32 | $75.30 (1.32%) | $75.40 | $74.07 | 2.63 M | $43.31 B |
| 03/17/2025 | $73.17 | $74.55 (1.89%) | $74.99 | $73.06 | 2.31 M | $42.88 B |
| 03/14/2025 | $72.64 | $73.26 (0.85%) | $73.47 | $72.34 | 3.75 M | $42.13 B |
| 03/13/2025 | $72.93 | $72.17 (-1.04%) | $73.25 | $71.80 | 3.12 M | $41.51 B |
| 03/12/2025 | $73.74 | $72.98 (-1.03%) | $73.86 | $72.21 | 2.43 M | $41.97 B |
| 03/11/2025 | $72.86 | $72.29 (-0.78%) | $73.40 | $71.95 | 4.85 M | $41.58 B |
| 03/10/2025 | $73.80 | $72.85 (-1.29%) | $73.82 | $71.83 | 5.24 M | $41.90 B |
| 03/07/2025 | $76.05 | $74.66 (-1.83%) | $76.05 | $73.23 | 4.11 M | $42.94 B |
| 03/06/2025 | $77.53 | $76.17 (-1.75%) | $77.75 | $75.31 | 4.18 M | $43.81 B |
| 03/05/2025 | $78.37 | $78.80 (0.55%) | $79.08 | $77.82 | 3.85 M | $45.32 B |
| 03/04/2025 | $81.83 | $78.76 (-3.75%) | $81.92 | $77.75 | 4.13 M | $45.30 B |
| 03/03/2025 | $83.00 | $81.97 (-1.24%) | $83.34 | $81.46 | 2.57 M | $47.14 B |
| 02/28/2025 | $81.34 | $82.78 (1.77%) | $82.82 | $80.95 | 3.35 M | $47.61 B |
| 02/27/2025 | $80.62 | $80.80 (0.22%) | $82.46 | $80.49 | 2.27 M | $46.47 B |
| 02/26/2025 | $79.35 | $80.04 (0.87%) | $80.43 | $79.06 | 3.34 M | $46.03 B |
| 02/25/2025 | $80.01 | $79.55 (-0.57%) | $80.37 | $78.77 | 2.39 M | $45.75 B |
| 02/24/2025 | $81.58 | $79.94 (-2.01%) | $81.77 | $79.72 | 2.34 M | $45.98 B |
| 02/21/2025 | $82.81 | $81.07 (-2.1%) | $82.86 | $80.96 | 2.16 M | $46.63 B |
| 02/20/2025 | $82.34 | $82.54 (0.24%) | $82.69 | $81.53 | 1.79 M | $47.47 B |
| 02/19/2025 | $81.52 | $82.59 (1.31%) | $82.71 | $81.15 | 2.23 M | $47.50 B |
| 02/18/2025 | $81.20 | $81.24 (0.05%) | $81.49 | $80.74 | 1.85 M | $46.72 B |
| 02/14/2025 | $81.84 | $80.91 (-1.14%) | $82.21 | $80.87 | 2.01 M | $46.53 B |
| 02/13/2025 | $80.14 | $81.69 (1.93%) | $81.82 | $80.14 | 1.88 M | $46.98 B |
| 02/12/2025 | $79.57 | $79.92 (0.44%) | $80.42 | $79.25 | 2.68 M | $45.96 B |
| 02/11/2025 | $80.84 | $80.29 (-0.68%) | $81.12 | $79.65 | 2.50 M | $46.18 B |
| 02/10/2025 | $83.01 | $81.21 (-2.17%) | $83.93 | $81.07 | 2.88 M | $46.71 B |
| 02/07/2025 | $84.00 | $82.82 (-1.4%) | $84.08 | $82.80 | 1.87 M | $47.63 B |
| 02/06/2025 | $83.19 | $83.76 (0.69%) | $84.15 | $82.90 | 3.66 M | $48.17 B |
| 02/05/2025 | $82.33 | $82.86 (0.64%) | $83.19 | $82.13 | 3.65 M | $47.65 B |
| 02/04/2025 | $81.77 | $81.72 (-0.06%) | $82.57 | $81.21 | 2.67 M | $47.00 B |
| 02/03/2025 | $81.56 | $81.92 (0.44%) | $82.29 | $80.75 | 2.56 M | $47.11 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.
