5 DAY PERFORMANCE
+2.89%
1 MONTH PERFORMANCE
-3.88%
3 MONTH PERFORMANCE
-5.01%
6 MONTH PERFORMANCE
+5.86%
YEAR-TO-DATE PERFORMANCE
-0.63%
1 YEAR PERFORMANCE
+28.59%
Nasdaq, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $73.74 | $72.98 (-1.03%) | $73.86 | $72.21 | 2.43 M | $41.89 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 |
| 01/31/2025 | $82.50 | $82.34 (-0.19%) | $82.88 | $81.78 | 2.69 M | $47.36 B |
| 01/30/2025 | $82.04 | $82.28 (0.29%) | $82.33 | $80.85 | 2.95 M | $47.32 B |
| 01/29/2025 | $79.25 | $81.73 (3.13%) | $82.13 | $76.34 | 7.18 M | $47.00 B |
| 01/28/2025 | $81.50 | $81.19 (-0.38%) | $82.30 | $81.00 | 3.36 M | $46.69 B |
| 01/27/2025 | $80.51 | $81.46 (1.18%) | $81.47 | $79.75 | 2.42 M | $46.85 B |
| 01/24/2025 | $80.66 | $81.15 (0.61%) | $81.57 | $80.66 | 2.27 M | $46.67 B |
| 01/23/2025 | $80.80 | $81.03 (0.28%) | $81.05 | $80.13 | 1.86 M | $46.60 B |
| 01/22/2025 | $79.87 | $80.83 (1.2%) | $80.97 | $79.60 | 1.80 M | $46.49 B |
| 01/21/2025 | $79.15 | $79.87 (0.91%) | $79.89 | $79.15 | 1.98 M | $45.93 B |
| 01/17/2025 | $79.00 | $78.83 (-0.22%) | $79.37 | $78.76 | 2.71 M | $45.34 B |
| 01/16/2025 | $77.51 | $78.39 (1.14%) | $78.56 | $77.38 | 3.15 M | $45.08 B |
| 01/15/2025 | $77.55 | $76.98 (-0.74%) | $77.80 | $76.54 | 2.18 M | $44.27 B |
| 01/14/2025 | $76.30 | $76.25 (-0.07%) | $76.78 | $76.04 | 2.35 M | $43.85 B |
| 01/13/2025 | $75.65 | $76.18 (0.7%) | $76.27 | $75.33 | 1.71 M | $43.81 B |
| 01/10/2025 | $77.82 | $75.88 (-2.49%) | $77.82 | $75.61 | 3.43 M | $43.64 B |
| 01/08/2025 | $76.70 | $78.02 (1.72%) | $78.34 | $76.42 | 3.60 M | $44.87 B |
| 01/07/2025 | $77.28 | $76.36 (-1.19%) | $77.35 | $75.97 | 2.24 M | $43.92 B |
| 01/06/2025 | $78.41 | $76.82 (-2.03%) | $78.41 | $76.74 | 3.52 M | $44.18 B |
| 01/03/2025 | $77.88 | $78.22 (0.44%) | $78.39 | $77.40 | 2.69 M | $44.99 B |
| 01/02/2025 | $77.61 | $77.43 (-0.23%) | $78.08 | $76.90 | 2.81 M | $44.53 B |
| 12/31/2024 | $77.94 | $77.31 (-0.81%) | $78.01 | $77.06 | 2.29 M | $44.46 B |
| 12/30/2024 | $77.73 | $77.40 (-0.42%) | $77.88 | $76.88 | 1.65 M | $44.51 B |
| 12/27/2024 | $78.63 | $78.42 (-0.27%) | $79.18 | $78.06 | 1.35 M | $45.10 B |
| 12/26/2024 | $78.50 | $79.12 (0.79%) | $79.40 | $78.38 | 1.84 M | $45.50 B |
| 12/24/2024 | $78.00 | $78.92 (1.18%) | $78.96 | $77.69 | 846,419 | $45.39 B |
| 12/23/2024 | $77.56 | $77.94 (0.49%) | $78.21 | $77.21 | 1.78 M | $44.82 B |
| 12/20/2024 | $77.38 | $77.70 (0.41%) | $78.58 | $77.09 | 7.18 M | $44.69 B |
| 12/19/2024 | $77.99 | $77.38 (-0.78%) | $78.63 | $77.31 | 3.24 M | $44.50 B |
| 12/18/2024 | $79.92 | $77.47 (-3.07%) | $80.08 | $77.42 | 2.66 M | $44.55 B |
| 12/17/2024 | $79.72 | $79.61 (-0.14%) | $80.06 | $79.32 | 3.08 M | $45.79 B |
| 12/16/2024 | $80.58 | $80.46 (-0.15%) | $81.24 | $80.28 | 2.05 M | $46.27 B |
| 12/13/2024 | $81.02 | $80.12 (-1.11%) | $81.26 | $79.95 | 1.89 M | $46.08 B |
| 12/12/2024 | $81.31 | $80.87 (-0.54%) | $81.46 | $80.75 | 1.47 M | $46.51 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.
