5 DAY PERFORMANCE
+7.06%
1 MONTH PERFORMANCE
-3.25%
3 MONTH PERFORMANCE
+1.91%
6 MONTH PERFORMANCE
-10.16%
YEAR-TO-DATE PERFORMANCE
-9.35%
1 YEAR PERFORMANCE
+1.52%
Nasdaq Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $89.39 | $89.20 (-0.21%) | $90.16 | $88.59 | 3.95 M | $50.56 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 | $50.22 B |
| 04/16/2026 | $88.96 | $88.87 (-0.1%) | $89.22 | $87.63 | 2.65 M | $50.37 B |
| 04/15/2026 | $87.26 | $88.55 (1.48%) | $89.08 | $87.05 | 3.20 M | $50.19 B |
| 04/14/2026 | $86.45 | $86.71 (0.3%) | $87.47 | $86.38 | 3.38 M | $49.15 B |
| 04/13/2026 | $82.77 | $86.15 (4.08%) | $86.22 | $82.77 | 3.34 M | $48.83 B |
| 04/10/2026 | $84.21 | $83.16 (-1.25%) | $84.21 | $82.18 | 3.38 M | $47.14 B |
| 04/09/2026 | $88.07 | $84.21 (-4.38%) | $88.07 | $84.10 | 4.00 M | $47.73 B |
| 04/08/2026 | $88.26 | $88.09 (-0.19%) | $88.99 | $87.75 | 3.34 M | $49.93 B |
| 04/07/2026 | $87.13 | $86.40 (-0.84%) | $87.56 | $86.20 | 2.70 M | $48.97 B |
| 04/06/2026 | $86.65 | $87.90 (1.44%) | $88.05 | $86.41 | 2.23 M | $49.82 B |
| 04/02/2026 | $84.55 | $86.65 (2.48%) | $86.97 | $84.20 | 2.51 M | $49.11 B |
| 04/01/2026 | $85.60 | $85.15 (-0.53%) | $85.88 | $84.18 | 2.83 M | $48.26 B |
| 03/31/2026 | $84.60 | $84.89 (0.34%) | $85.56 | $83.57 | 3.22 M | $48.12 B |
| 03/30/2026 | $82.42 | $83.52 (1.33%) | $84.10 | $82.25 | 2.63 M | $47.34 B |
| 03/27/2026 | $82.86 | $81.48 (-1.67%) | $83.10 | $81.00 | 2.94 M | $46.18 B |
| 03/26/2026 | $83.51 | $83.78 (0.32%) | $84.93 | $83.51 | 1.70 M | $47.49 B |
| 03/25/2026 | $84.89 | $83.74 (-1.35%) | $85.67 | $83.27 | 2.61 M | $47.46 B |
| 03/24/2026 | $85.59 | $84.28 (-1.53%) | $85.75 | $84.10 | 2.14 M | $47.77 B |
| 03/23/2026 | $86.16 | $86.40 (0.28%) | $87.51 | $85.62 | 2.55 M | $48.97 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.
