5 DAY PERFORMANCE
-17.11%
1 MONTH PERFORMANCE
-4.49%
3 MONTH PERFORMANCE
-6.88%
6 MONTH PERFORMANCE
-1.07%
YEAR-TO-DATE PERFORMANCE
-9.35%
1 YEAR PERFORMANCE
+2.91%
Nasdaq Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $111.03 | $106.83 (-3.78%) | $111.45 | $106.64 | 4.74 M | $59.71 B |
| 11/04/2026 | $107.75 | $109.70 (1.81%) | $110.23 | $107.30 | 4.64 M | $61.31 B |
| 11/03/2026 | $108.09 | $106.97 (-1.04%) | $108.57 | $106.56 | 3.61 M | $59.79 B |
| 11/02/2026 | $106.81 | $108.62 (1.69%) | $108.69 | $106.29 | 3.22 M | $60.71 B |
| 10/30/2026 | $106.40 | $106.23 (-0.16%) | $107.00 | $105.73 | 4.92 M | $59.37 B |
| 10/29/2026 | $106.55 | $105.60 (-0.89%) | $107.93 | $104.93 | 4.89 M | $59.02 B |
| 10/28/2026 | $104.30 | $105.55 (1.2%) | $105.70 | $104.23 | 3.08 M | $58.99 B |
| 10/27/2026 | $105.00 | $104.36 (-0.61%) | $105.45 | $103.48 | 3.70 M | $58.33 B |
| 10/26/2026 | $102.60 | $104.72 (2.07%) | $104.94 | $102.56 | 3.06 M | $58.53 B |
| 10/23/2026 | $102.70 | $102.56 (-0.14%) | $104.21 | $101.75 | 4.21 M | $57.32 B |
| 10/22/2026 | $98.15 | $103.30 (5.25%) | $103.39 | $97.39 | 7.15 M | $57.73 B |
| 10/21/2026 | $95.26 | $96.12 (0.9%) | $96.56 | $94.03 | 3.35 M | $53.72 B |
| 10/20/2026 | $93.85 | $94.80 (1.01%) | $95.63 | $93.81 | 3.27 M | $52.98 B |
| 10/19/2026 | $93.96 | $93.20 (-0.81%) | $94.00 | $92.99 | 2.27 M | $52.09 B |
| 10/16/2026 | $94.24 | $93.97 (-0.29%) | $94.65 | $92.86 | 2.64 M | $53.02 B |
| 10/15/2026 | $93.04 | $93.50 (0.49%) | $93.75 | $92.12 | 2.59 M | $52.75 B |
| 10/14/2026 | $93.07 | $91.96 (-1.19%) | $94.24 | $91.73 | 3.60 M | $51.88 B |
| 10/13/2026 | $94.60 | $93.48 (-1.18%) | $94.82 | $93.41 | 2.42 M | $52.74 B |
| 10/12/2026 | $94.27 | $94.29 (0.02%) | $94.85 | $93.79 | 1.62 M | $53.20 B |
| 10/09/2026 | $92.50 | $93.65 (1.24%) | $93.95 | $92.50 | 1.83 M | $52.84 B |
| 10/08/2026 | $91.65 | $92.37 (0.79%) | $92.69 | $91.10 | 2.67 M | $52.12 B |
| 10/07/2026 | $91.16 | $91.93 (0.84%) | $92.14 | $90.41 | 3.12 M | $51.87 B |
| 10/06/2026 | $92.37 | $92.27 (-0.11%) | $93.97 | $92.14 | 3.59 M | $52.06 B |
| 10/05/2026 | $90.17 | $92.19 (2.24%) | $92.63 | $89.71 | 3.66 M | $52.01 B |
| 10/02/2026 | $92.18 | $90.33 (-2.01%) | $92.27 | $89.67 | 3.37 M | $50.96 B |
| 10/01/2026 | $92.32 | $91.67 (-0.7%) | $92.83 | $91.19 | 3.17 M | $51.72 B |
| 09/30/2026 | $91.93 | $92.01 (0.09%) | $93.16 | $91.79 | 3.41 M | $51.91 B |
| 09/29/2026 | $93.05 | $91.85 (-1.29%) | $93.64 | $91.24 | 3.05 M | $51.82 B |
| 09/28/2026 | $93.23 | $92.62 (-0.65%) | $93.23 | $91.95 | 4.17 M | $52.26 B |
| 09/25/2026 | $94.61 | $93.55 (-1.12%) | $95.17 | $92.02 | 2.26 M | $52.78 B |
| 09/24/2026 | $95.60 | $94.55 (-1.1%) | $95.78 | $94.36 | 3.20 M | $53.35 B |
| 09/23/2026 | $94.50 | $95.44 (0.99%) | $96.76 | $94.09 | 3.33 M | $53.85 B |
| 09/22/2026 | $94.95 | $94.50 (-0.47%) | $95.24 | $93.47 | 3.94 M | $53.32 B |
| 09/21/2026 | $94.45 | $94.69 (0.25%) | $94.89 | $93.48 | 2.95 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 |
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.
