5 DAY PERFORMANCE
-0.80%
1 MONTH PERFORMANCE
-10.35%
3 MONTH PERFORMANCE
+7.06%
6 MONTH PERFORMANCE
+1.98%
YEAR-TO-DATE PERFORMANCE
-9.35%
1 YEAR PERFORMANCE
-1.70%
Nasdaq Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $94.45 | $94.69 (0.25%) | $94.89 | $93.48 | 2.70 M | $53.42 B |
| 09/18/2026 | $92.00 | $93.54 (1.67%) | $93.86 | $91.43 | 6.45 M | $52.78 B |
| 09/17/2026 | $88.97 | $91.31 (2.63%) | $91.89 | $88.29 | 3.80 M | $51.52 B |
| 09/16/2026 | $89.24 | $88.76 (-0.54%) | $89.68 | $87.94 | 3.12 M | $50.08 B |
| 09/15/2026 | $90.75 | $89.23 (-1.67%) | $91.43 | $89.08 | 3.00 M | $50.34 B |
| 09/14/2026 | $92.36 | $91.57 (-0.86%) | $92.40 | $90.92 | 2.62 M | $51.66 B |
| 09/11/2026 | $92.43 | $91.19 (-1.34%) | $92.66 | $90.29 | 3.38 M | $51.45 B |
| 09/10/2026 | $94.22 | $92.01 (-2.35%) | $94.46 | $91.73 | 3.52 M | $51.91 B |
| 09/09/2026 | $95.15 | $94.22 (-0.98%) | $95.33 | $93.90 | 2.47 M | $53.16 B |
| 09/08/2026 | $95.81 | $95.04 (-0.8%) | $96.25 | $94.41 | 2.41 M | $53.62 B |
| 09/04/2026 | $97.15 | $96.88 (-0.28%) | $97.49 | $96.57 | 2.24 M | $54.66 B |
| 09/03/2026 | $97.30 | $98.71 (1.45%) | $98.71 | $96.86 | 1.93 M | $55.69 B |
| 09/02/2026 | $97.55 | $95.72 (-1.88%) | $97.55 | $94.61 | 4.66 M | $54.01 B |
| 09/01/2026 | $98.31 | $97.54 (-0.78%) | $98.96 | $97.04 | 3.28 M | $55.03 B |
| 08/31/2026 | $99.00 | $98.61 (-0.39%) | $99.02 | $96.92 | 3.60 M | $55.64 B |
| 08/28/2026 | $99.94 | $99.31 (-0.63%) | $100.01 | $99.04 | 2.53 M | $56.03 B |
| 08/27/2026 | $99.47 | $99.35 (-0.12%) | $100.97 | $99.00 | 2.16 M | $56.05 B |
| 08/26/2026 | $98.43 | $99.47 (1.06%) | $99.67 | $98.26 | 1.54 M | $56.12 B |
| 08/25/2026 | $98.40 | $98.73 (0.34%) | $99.40 | $97.59 | 1.99 M | $55.70 B |
| 08/24/2026 | $98.44 | $98.79 (0.36%) | $99.23 | $97.77 | 3.74 M | $55.74 B |
| 08/21/2026 | $98.44 | $98.22 (-0.22%) | $98.75 | $97.82 | 3.93 M | $55.42 B |
| 08/20/2026 | $96.54 | $97.55 (1.05%) | $99.35 | $96.54 | 2.94 M | $55.04 B |
| 08/19/2026 | $97.13 | $96.35 (-0.8%) | $98.66 | $95.82 | 3.02 M | $54.36 B |
| 08/18/2026 | $97.47 | $96.71 (-0.78%) | $97.98 | $96.63 | 1.68 M | $54.56 B |
| 08/17/2026 | $97.28 | $96.68 (-0.62%) | $97.75 | $96.47 | 2.14 M | $54.55 B |
| 08/14/2026 | $97.76 | $97.02 (-0.76%) | $97.90 | $96.55 | 1.33 M | $54.74 B |
| 08/13/2026 | $96.25 | $97.59 (1.39%) | $97.73 | $95.28 | 2.60 M | $55.06 B |
| 08/12/2026 | $94.26 | $95.66 (1.49%) | $96.09 | $94.05 | 1.89 M | $53.97 B |
| 08/11/2026 | $95.43 | $95.02 (-0.43%) | $96.00 | $94.93 | 2.09 M | $53.61 B |
| 08/10/2026 | $94.60 | $95.62 (1.08%) | $96.74 | $94.43 | 2.66 M | $53.95 B |
| 08/07/2026 | $94.51 | $94.59 (0.08%) | $96.05 | $94.26 | 2.14 M | $53.37 B |
| 08/06/2026 | $94.86 | $94.70 (-0.17%) | $95.13 | $93.19 | 3.42 M | $53.43 B |
| 08/05/2026 | $94.82 | $94.56 (-0.27%) | $95.62 | $94.05 | 3.23 M | $53.35 B |
| 08/04/2026 | $93.28 | $93.62 (0.36%) | $94.82 | $93.27 | 3.78 M | $52.82 B |
| 08/03/2026 | $94.94 | $94.14 (-0.84%) | $95.32 | $93.28 | 4.02 M | $53.11 B |
| 07/31/2026 | $94.46 | $94.19 (-0.29%) | $95.17 | $93.81 | 3.18 M | $53.14 B |
| 07/30/2026 | $95.08 | $95.16 (0.08%) | $95.74 | $93.26 | 4.64 M | $53.69 B |
| 07/29/2026 | $95.50 | $95.55 (0.05%) | $96.87 | $95.35 | 3.10 M | $53.91 B |
| 07/28/2026 | $94.51 | $95.96 (1.53%) | $96.77 | $93.52 | 4.26 M | $54.14 B |
| 07/27/2026 | $93.12 | $93.94 (0.88%) | $94.23 | $91.04 | 3.82 M | $53.00 B |
| 07/24/2026 | $91.48 | $92.09 (0.67%) | $92.93 | $90.84 | 4.05 M | $51.96 B |
| 07/23/2026 | $93.06 | $90.42 (-2.84%) | $93.58 | $90.10 | 5.40 M | $51.01 B |
| 07/22/2026 | $90.78 | $90.90 (0.13%) | $91.86 | $90.25 | 3.44 M | $51.29 B |
| 07/21/2026 | $90.84 | $90.24 (-0.66%) | $91.12 | $89.51 | 2.96 M | $50.91 B |
| 07/20/2026 | $91.61 | $91.87 (0.28%) | $92.92 | $91.03 | 3.04 M | $51.83 B |
| 07/17/2026 | $93.23 | $91.64 (-1.71%) | $94.50 | $91.35 | 3.02 M | $51.94 B |
| 07/16/2026 | $91.72 | $94.25 (2.76%) | $95.26 | $91.00 | 8.25 M | $53.42 B |
| 07/15/2026 | $88.00 | $91.36 (3.82%) | $91.69 | $87.99 | 5.58 M | $51.78 B |
| 07/14/2026 | $87.75 | $88.01 (0.3%) | $89.14 | $87.35 | 3.61 M | $49.88 B |
| 07/13/2026 | $88.95 | $89.21 (0.29%) | $89.42 | $87.94 | 4.07 M | $50.56 B |
| 07/10/2026 | $88.50 | $88.08 (-0.47%) | $89.38 | $87.46 | 2.61 M | $49.92 B |
| 07/09/2026 | $84.36 | $87.52 (3.75%) | $87.80 | $83.24 | 3.73 M | $49.61 B |
| 07/08/2026 | $85.32 | $84.39 (-1.09%) | $85.61 | $84.16 | 4.85 M | $47.83 B |
| 07/07/2026 | $84.86 | $86.43 (1.85%) | $86.71 | $84.58 | 4.24 M | $48.99 B |
| 07/06/2026 | $84.63 | $84.47 (-0.19%) | $85.63 | $83.20 | 3.27 M | $47.88 B |
| 07/02/2026 | $83.79 | $84.66 (1.04%) | $84.87 | $83.65 | 4.54 M | $47.99 B |
| 07/01/2026 | $79.81 | $82.73 (3.66%) | $82.87 | $79.24 | 5.15 M | $46.89 B |
| 06/30/2026 | $76.99 | $78.82 (2.38%) | $79.25 | $76.55 | 5.34 M | $44.68 B |
| 06/29/2026 | $79.35 | $76.85 (-3.15%) | $79.85 | $76.76 | 5.68 M | $43.56 B |
| 06/26/2026 | $77.99 | $78.56 (0.73%) | $79.85 | $77.75 | 11.18 M | $44.53 B |
| 06/25/2026 | $81.82 | $77.65 (-5.1%) | $82.06 | $77.17 | 6.12 M | $44.01 B |
| 06/24/2026 | $82.50 | $81.61 (-1.08%) | $83.36 | $81.34 | 4.95 M | $46.26 B |
| 06/23/2026 | $83.60 | $82.49 (-1.33%) | $83.81 | $82.33 | 4.47 M | $46.76 B |
| 06/22/2026 | $82.75 | $82.61 (-0.17%) | $83.40 | $81.49 | 5.14 M | $46.82 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.
