Nasdaq Inc. (NDAQ)
NASDAQ: NDAQ
· Real-Time Price · USD
94.11
0.28 (0.30%)
At close: Aug 20, 2025, 11:10 AM
NDAQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 94.21 | 94.57 | 93.40 | 93.83 | 93.83 | -0.54% | 2,593,601 |
| Aug 18, 2025 | 94.68 | 94.93 | 93.86 | 94.34 | 94.34 | -0.36% | 2,801,887 |
| Aug 15, 2025 | 95.52 | 95.52 | 94.55 | 94.68 | 94.68 | -0.75% | 2,898,963 |
| Aug 14, 2025 | 95.69 | 96.31 | 95.14 | 95.40 | 95.40 | -0.18% | 2,459,401 |
| Aug 13, 2025 | 96.51 | 96.70 | 94.97 | 95.57 | 95.57 | -0.58% | 3,514,900 |
| Aug 12, 2025 | 97.19 | 97.44 | 95.60 | 96.13 | 96.13 | -0.84% | 3,515,775 |
| Aug 11, 2025 | 96.92 | 97.63 | 96.76 | 96.94 | 96.94 | 0.09% | 2,126,546 |
| Aug 8, 2025 | 96.94 | 97.47 | 96.52 | 96.85 | 96.85 | 0.41% | 2,570,206 |
| Aug 7, 2025 | 97.32 | 97.35 | 96.34 | 96.45 | 96.45 | -0.11% | 2,792,059 |
| Aug 6, 2025 | 96.62 | 96.70 | 95.69 | 96.56 | 96.56 | 0.23% | 2,352,620 |
| Aug 5, 2025 | 97.04 | 97.22 | 95.48 | 96.34 | 96.34 | -0.59% | 4,212,814 |
| Aug 4, 2025 | 95.50 | 96.94 | 95.14 | 96.91 | 96.91 | 1.83% | 2,328,223 |
| Aug 1, 2025 | 95.53 | 95.53 | 93.69 | 95.17 | 95.17 | -1.09% | 2,846,050 |
| Jul 31, 2025 | 96.10 | 97.07 | 95.76 | 96.22 | 96.22 | 0.24% | 3,449,634 |
| Jul 30, 2025 | 96.03 | 96.61 | 95.63 | 95.99 | 95.99 | 0.17% | 3,244,997 |
| Jul 29, 2025 | 95.44 | 95.89 | 95.17 | 95.83 | 95.83 | 0.73% | 3,517,403 |
| Jul 28, 2025 | 94.98 | 95.55 | 94.55 | 95.14 | 95.14 | 0.32% | 5,124,097 |
| Jul 25, 2025 | 94.27 | 95.14 | 93.31 | 94.84 | 94.84 | 1.43% | 5,276,813 |
| Jul 24, 2025 | 89.75 | 95.49 | 89.60 | 93.50 | 93.50 | 5.91% | 8,382,038 |
| Jul 23, 2025 | 88.85 | 89.11 | 87.93 | 88.28 | 88.28 | -0.73% | 4,750,816 |