5 DAY PERFORMANCE
-3.58%
1 MONTH PERFORMANCE
+0.17%
3 MONTH PERFORMANCE
+3.80%
6 MONTH PERFORMANCE
+2.16%
YEAR-TO-DATE PERFORMANCE
-9.35%
1 YEAR PERFORMANCE
+12.77%
Nasdaq Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $89.39 | $89.19 (-0.22%) | $90.16 | $88.59 | 2.47 M | $50.99 B |
| 05/05/2026 | $90.70 | $89.00 (-1.87%) | $90.70 | $87.32 | 5.75 M | $50.45 B |
| 05/04/2026 | $90.89 | $91.30 (0.45%) | $93.03 | $90.57 | 2.92 M | $51.75 B |
| 05/01/2026 | $92.43 | $91.32 (-1.2%) | $93.05 | $91.31 | 2.19 M | $51.76 B |
| 04/30/2026 | $90.63 | $91.91 (1.41%) | $92.17 | $89.84 | 2.48 M | $52.09 B |
| 04/29/2026 | $91.00 | $91.27 (0.3%) | $91.44 | $90.29 | 2.48 M | $51.73 B |
| 04/28/2026 | $90.71 | $91.31 (0.66%) | $91.51 | $89.64 | 5.00 M | $51.75 B |
| 04/27/2026 | $89.24 | $90.43 (1.33%) | $91.49 | $89.24 | 3.85 M | $51.26 B |
| 04/24/2026 | $87.30 | $89.90 (2.98%) | $90.08 | $87.24 | 4.17 M | $50.96 B |
| 04/23/2026 | $87.53 | $87.04 (-0.56%) | $90.44 | $86.09 | 5.54 M | $49.33 B |
| 04/22/2026 | $87.60 | $86.37 (-1.4%) | $88.56 | $84.88 | 3.85 M | $48.95 B |
| 04/21/2026 | $88.33 | $87.60 (-0.83%) | $89.40 | $87.28 | 2.26 M | $49.65 B |
| 04/20/2026 | $88.56 | $87.78 (-0.88%) | $89.11 | $87.42 | 2.36 M | $49.75 B |
| 04/17/2026 | $89.43 | $88.61 (-0.92%) | $89.73 | $88.05 | 2.82 M | $50.57 B |
| 04/16/2026 | $88.96 | $88.87 (-0.1%) | $89.22 | $87.63 | 2.65 M | $50.72 B |
| 04/15/2026 | $87.26 | $88.55 (1.48%) | $89.08 | $87.05 | 3.20 M | $50.54 B |
| 04/14/2026 | $86.45 | $86.71 (0.3%) | $87.47 | $86.38 | 3.38 M | $49.49 B |
| 04/13/2026 | $82.77 | $86.15 (4.08%) | $86.22 | $82.77 | 3.34 M | $49.17 B |
| 04/10/2026 | $84.21 | $83.16 (-1.25%) | $84.21 | $82.18 | 3.38 M | $47.46 B |
| 04/09/2026 | $88.07 | $84.21 (-4.38%) | $88.07 | $84.10 | 4.00 M | $48.06 B |
| 04/08/2026 | $88.26 | $88.09 (-0.19%) | $88.99 | $87.75 | 3.34 M | $50.27 B |
| 04/07/2026 | $87.13 | $86.40 (-0.84%) | $87.56 | $86.20 | 2.70 M | $49.31 B |
| 04/06/2026 | $86.65 | $87.90 (1.44%) | $88.05 | $86.41 | 2.23 M | $50.16 B |
| 04/02/2026 | $84.55 | $86.65 (2.48%) | $86.97 | $84.20 | 2.51 M | $49.45 B |
| 04/01/2026 | $85.60 | $85.15 (-0.53%) | $85.88 | $84.18 | 2.83 M | $48.60 B |
| 03/31/2026 | $84.60 | $84.89 (0.34%) | $85.56 | $83.57 | 3.22 M | $48.45 B |
| 03/30/2026 | $82.42 | $83.52 (1.33%) | $84.10 | $82.25 | 2.63 M | $47.66 B |
| 03/27/2026 | $82.86 | $81.48 (-1.67%) | $83.10 | $81.00 | 2.94 M | $46.50 B |
| 03/26/2026 | $83.51 | $83.78 (0.32%) | $84.93 | $83.51 | 1.70 M | $47.81 B |
| 03/25/2026 | $84.89 | $83.74 (-1.35%) | $85.67 | $83.27 | 2.61 M | $47.79 B |
| 03/24/2026 | $85.59 | $84.28 (-1.53%) | $85.75 | $84.10 | 2.14 M | $48.10 B |
| 03/23/2026 | $86.16 | $86.40 (0.28%) | $87.51 | $85.62 | 2.55 M | $49.31 B |
| 03/20/2026 | $85.95 | $86.34 (0.45%) | $86.64 | $85.42 | 6.28 M | $49.27 B |
| 03/19/2026 | $85.07 | $86.27 (1.41%) | $86.35 | $84.55 | 2.95 M | $49.23 B |
| 03/18/2026 | $85.90 | $85.44 (-0.54%) | $86.21 | $85.18 | 2.14 M | $48.76 B |
| 03/17/2026 | $86.67 | $86.47 (-0.23%) | $87.45 | $86.26 | 2.24 M | $49.35 B |
| 03/16/2026 | $85.45 | $85.85 (0.47%) | $86.38 | $85.31 | 2.30 M | $48.99 B |
| 03/13/2026 | $84.94 | $85.53 (0.69%) | $86.32 | $84.71 | 3.37 M | $48.81 B |
| 03/12/2026 | $84.35 | $84.06 (-0.34%) | $85.45 | $83.68 | 3.88 M | $47.97 B |
| 03/11/2026 | $87.66 | $85.50 (-2.46%) | $88.01 | $83.63 | 3.21 M | $48.79 B |
| 03/10/2026 | $88.54 | $87.60 (-1.06%) | $88.57 | $86.28 | 3.87 M | $49.99 B |
| 03/09/2026 | $86.98 | $88.05 (1.23%) | $88.80 | $85.61 | 4.70 M | $50.25 B |
| 03/06/2026 | $86.97 | $88.43 (1.68%) | $90.42 | $86.97 | 6.02 M | $50.47 B |
| 03/05/2026 | $88.32 | $88.27 (-0.06%) | $89.89 | $87.64 | 2.88 M | $50.38 B |
| 03/04/2026 | $87.53 | $89.13 (1.83%) | $89.35 | $87.40 | 2.99 M | $50.87 B |
| 03/03/2026 | $86.49 | $87.42 (1.08%) | $88.72 | $85.85 | 3.95 M | $49.89 B |
| 03/02/2026 | $85.96 | $88.09 (2.48%) | $88.80 | $85.02 | 4.71 M | $50.27 B |
| 02/27/2026 | $87.50 | $87.58 (0.09%) | $88.61 | $86.88 | 5.03 M | $49.98 B |
| 02/26/2026 | $85.54 | $88.59 (3.57%) | $89.03 | $85.50 | 8.28 M | $50.56 B |
| 02/25/2026 | $82.66 | $83.99 (1.61%) | $84.36 | $82.12 | 5.68 M | $47.93 B |
| 02/24/2026 | $79.85 | $81.11 (1.58%) | $81.58 | $78.90 | 3.30 M | $46.29 B |
| 02/23/2026 | $81.63 | $79.92 (-2.09%) | $81.81 | $79.69 | 4.51 M | $45.61 B |
| 02/20/2026 | $81.76 | $81.87 (0.13%) | $82.41 | $81.01 | 3.45 M | $46.72 B |
| 02/19/2026 | $81.59 | $81.41 (-0.22%) | $82.32 | $80.93 | 4.68 M | $46.46 B |
| 02/18/2026 | $80.99 | $82.13 (1.41%) | $82.36 | $80.56 | 4.81 M | $46.87 B |
| 02/17/2026 | $80.11 | $80.24 (0.16%) | $81.11 | $79.57 | 5.04 M | $45.79 B |
| 02/13/2026 | $79.03 | $79.47 (0.56%) | $80.11 | $78.60 | 5.12 M | $45.35 B |
| 02/12/2026 | $80.94 | $79.01 (-2.38%) | $81.09 | $77.09 | 8.08 M | $45.09 B |
| 02/11/2026 | $82.57 | $80.42 (-2.6%) | $82.77 | $79.92 | 6.68 M | $45.90 B |
| 02/10/2026 | $82.32 | $82.51 (0.23%) | $84.51 | $82.03 | 8.38 M | $47.09 B |
| 02/09/2026 | $84.67 | $86.30 (1.93%) | $86.64 | $84.50 | 7.11 M | $49.25 B |
| 02/06/2026 | $86.94 | $84.83 (-2.43%) | $87.20 | $84.12 | 10.11 M | $48.41 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.
