5 DAY PERFORMANCE
-6.52%
1 MONTH PERFORMANCE
+1.87%
3 MONTH PERFORMANCE
-1.07%
6 MONTH PERFORMANCE
+3.80%
YEAR-TO-DATE PERFORMANCE
-9.35%
1 YEAR PERFORMANCE
-8.71%
Nasdaq Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $83.82 | $82.24 (-1.88%) | $84.66 | $81.26 | 8.44 M | $46.61 B |
| 06/17/2026 | $88.50 | $83.29 (-5.89%) | $88.82 | $82.34 | 8.56 M | $47.21 B |
| 06/16/2026 | $91.70 | $89.29 (-2.63%) | $92.75 | $87.36 | 4.37 M | $50.61 B |
| 06/15/2026 | $89.63 | $91.04 (1.57%) | $91.79 | $89.63 | 3.29 M | $51.60 B |
| 06/12/2026 | $87.88 | $88.98 (1.25%) | $88.99 | $86.76 | 2.85 M | $50.43 B |
| 06/11/2026 | $86.91 | $86.74 (-0.2%) | $87.26 | $85.60 | 2.40 M | $49.16 B |
| 06/10/2026 | $87.46 | $86.72 (-0.85%) | $87.83 | $86.64 | 2.32 M | $49.15 B |
| 06/09/2026 | $86.89 | $87.52 (0.73%) | $87.91 | $86.50 | 2.38 M | $49.61 B |
| 06/08/2026 | $87.28 | $86.78 (-0.57%) | $87.28 | $86.16 | 2.56 M | $49.19 B |
| 06/05/2026 | $88.88 | $87.28 (-1.8%) | $89.10 | $86.50 | 4.36 M | $49.47 B |
| 06/04/2026 | $88.80 | $88.45 (-0.39%) | $89.87 | $88.42 | 3.26 M | $50.13 B |
| 06/03/2026 | $87.58 | $86.81 (-0.88%) | $88.15 | $86.50 | 3.61 M | $49.20 B |
| 06/02/2026 | $91.92 | $87.91 (-4.36%) | $92.07 | $86.88 | 5.71 M | $49.83 B |
| 06/01/2026 | $92.49 | $92.81 (0.35%) | $93.94 | $92.00 | 3.31 M | $52.60 B |
| 05/29/2026 | $90.91 | $92.52 (1.77%) | $93.75 | $90.71 | 4.99 M | $52.44 B |
| 05/28/2026 | $90.65 | $91.00 (0.39%) | $91.48 | $90.07 | 3.18 M | $51.58 B |
| 05/27/2026 | $90.47 | $90.53 (0.07%) | $91.35 | $89.92 | 2.41 M | $51.31 B |
| 05/26/2026 | $90.92 | $90.88 (-0.04%) | $91.44 | $90.20 | 2.48 M | $51.51 B |
| 05/22/2026 | $90.68 | $91.01 (0.36%) | $91.95 | $90.41 | 2.55 M | $51.58 B |
| 05/21/2026 | $89.52 | $90.41 (0.99%) | $90.66 | $89.00 | 1.98 M | $51.24 B |
| 05/20/2026 | $91.33 | $90.01 (-1.45%) | $91.65 | $88.84 | 4.62 M | $51.02 B |
| 05/19/2026 | $92.74 | $91.98 (-0.82%) | $93.63 | $91.86 | 3.55 M | $52.13 B |
| 05/18/2026 | $90.79 | $92.60 (1.99%) | $93.16 | $90.79 | 2.46 M | $52.49 B |
| 05/15/2026 | $91.26 | $91.06 (-0.22%) | $91.88 | $90.44 | 2.26 M | $51.61 B |
| 05/14/2026 | $90.21 | $90.93 (0.8%) | $92.02 | $89.62 | 3.48 M | $51.54 B |
| 05/13/2026 | $88.88 | $90.21 (1.5%) | $90.44 | $87.98 | 2.61 M | $51.13 B |
| 05/12/2026 | $88.97 | $89.49 (0.58%) | $90.09 | $88.09 | 2.80 M | $50.72 B |
| 05/11/2026 | $88.45 | $88.48 (0.03%) | $88.80 | $87.73 | 2.71 M | $50.15 B |
| 05/08/2026 | $89.15 | $88.91 (-0.27%) | $89.25 | $87.82 | 2.56 M | $50.39 B |
| 05/07/2026 | $89.19 | $89.00 (-0.21%) | $89.87 | $88.61 | 2.94 M | $50.45 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.
