Nasdaq, Inc. NDAQ
108.47 USD -0.18 (-0.17%)
Regular-session close
108.71 +0.24 +0.22%
After hours · Nov 13, 4:13 PM ET
108.08 Day range 109.65
76.85 52-week range 110.02
- YTD
- +11.68%
- 1 year
- +24.06%
NDAQ price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 109.23 | 109.65 | 108.08 | 108.47 | -0.18 | -0.17% | 3,653,115 |
| Nov 12, 2026 | 109.98 | 110.43 | 108.37 | 108.65 | -1.03 | -0.94% | 2,765,000 |
| Nov 11, 2026 | 109.70 | 110.25 | 109.50 | 109.68 | -0.34 | -0.31% | 3,864,000 |
| Nov 10, 2026 | 108.31 | 110.04 | 107.73 | 110.02 | +1.52 | +1.40% | 3,087,400 |
| Nov 9, 2026 | 107.73 | 109.28 | 107.32 | 108.50 | +1.38 | +1.29% | 2,483,000 |
| Nov 6, 2026 | 105.08 | 107.75 | 105.00 | 107.12 | +0.29 | +0.27% | 3,335,000 |
| Nov 5, 2026 | 111.03 | 111.45 | 106.64 | 106.83 | -2.87 | -2.62% | 4,762,400 |
| Nov 4, 2026 | 107.75 | 110.23 | 107.30 | 109.70 | +2.73 | +2.55% | 4,642,000 |
| Nov 3, 2026 | 108.09 | 108.57 | 106.56 | 106.97 | -1.65 | -1.52% | 3,608,000 |
| Nov 2, 2026 | 106.81 | 108.69 | 106.29 | 108.62 | +2.39 | +2.25% | 3,215,800 |
| Oct 30, 2026 | 106.40 | 107.00 | 105.73 | 106.23 | +0.63 | +0.60% | 4,921,700 |
| Oct 29, 2026 | 106.55 | 107.93 | 104.93 | 105.60 | +0.05 | +0.05% | 4,885,000 |
| Oct 28, 2026 | 104.30 | 105.70 | 104.23 | 105.55 | +1.19 | +1.14% | 3,080,400 |
| Oct 27, 2026 | 105.00 | 105.45 | 103.48 | 104.36 | -0.36 | -0.34% | 3,695,400 |
| Oct 26, 2026 | 102.60 | 104.94 | 102.56 | 104.72 | +2.16 | +2.11% | 3,062,400 |
| Oct 23, 2026 | 102.70 | 104.21 | 101.75 | 102.56 | -0.74 | -0.72% | 4,204,800 |
| Oct 22, 2026 | 98.15 | 103.39 | 97.39 | 103.30 | +7.18 | +7.47% | 7,146,600 |
| Oct 21, 2026 | 95.26 | 96.56 | 94.03 | 96.12 | +1.32 | +1.39% | 3,348,600 |
| Oct 20, 2026 | 93.85 | 95.63 | 93.81 | 94.80 | +1.60 | +1.72% | 3,273,800 |
| Oct 19, 2026 | 93.96 | 94.00 | 92.99 | 93.20 | -0.77 | -0.82% | 2,269,600 |
| Oct 16, 2026 | 94.24 | 94.65 | 92.86 | 93.97 | +0.47 | +0.50% | 2,643,900 |
| Oct 15, 2026 | 93.04 | 93.75 | 92.12 | 93.50 | +1.54 | +1.67% | 2,586,000 |
| Oct 14, 2026 | 93.07 | 94.24 | 91.73 | 91.96 | -1.52 | -1.63% | 3,601,900 |
| Oct 13, 2026 | 94.60 | 94.82 | 93.41 | 93.48 | -0.81 | -0.86% | 2,420,900 |
| Oct 12, 2026 | 94.27 | 94.85 | 93.79 | 94.29 | +0.64 | +0.68% | 1,622,100 |
| Oct 9, 2026 | 92.50 | 93.95 | 92.50 | 93.65 | +1.28 | +1.39% | 1,830,500 |
| Oct 8, 2026 | 91.65 | 92.69 | 91.10 | 92.37 | +0.44 | +0.48% | 2,668,200 |
| Oct 7, 2026 | 91.16 | 92.14 | 90.41 | 91.93 | -0.34 | -0.37% | 3,123,900 |
| Oct 6, 2026 | 92.37 | 93.97 | 92.14 | 92.27 | +0.08 | +0.09% | 3,586,900 |
| Oct 5, 2026 | 90.17 | 92.63 | 89.71 | 92.19 | +1.86 | +2.06% | 3,662,400 |
| Oct 2, 2026 | 92.18 | 92.27 | 89.67 | 90.33 | -1.34 | -1.46% | 3,367,000 |
| Oct 1, 2026 | 92.32 | 92.83 | 91.19 | 91.67 | -0.34 | -0.37% | 3,168,600 |
| Sep 30, 2026 | 91.93 | 93.16 | 91.79 | 92.01 | +0.16 | +0.17% | 3,413,800 |
| Sep 29, 2026 | 93.05 | 93.64 | 91.24 | 91.85 | -0.77 | -0.83% | 3,049,700 |
| Sep 28, 2026 | 93.23 | 93.23 | 91.95 | 92.62 | -0.93 | -0.99% | 4,172,700 |
| Sep 25, 2026 | 94.61 | 95.17 | 92.02 | 93.55 | -1.00 | -1.06% | 2,255,000 |
| Sep 24, 2026 | 95.60 | 95.78 | 94.36 | 94.55 | -0.89 | -0.93% | 3,195,000 |
| Sep 23, 2026 | 94.50 | 96.76 | 94.09 | 95.44 | +0.94 | +0.99% | 3,330,000 |
| Sep 22, 2026 | 94.95 | 95.24 | 93.47 | 94.50 | -0.19 | -0.20% | 3,938,800 |
| Sep 21, 2026 | 94.45 | 94.89 | 93.48 | 94.69 | +1.15 | +1.23% | 2,945,300 |
| Sep 18, 2026 | 92.00 | 93.86 | 91.43 | 93.54 | +2.23 | +2.44% | 6,447,800 |
| Sep 17, 2026 | 88.97 | 91.89 | 88.29 | 91.31 | +2.55 | +2.87% | 3,797,400 |
| Sep 16, 2026 | 89.24 | 89.68 | 87.94 | 88.76 | -0.47 | -0.53% | 3,116,000 |
| Sep 15, 2026 | 90.75 | 91.43 | 89.08 | 89.23 | -2.34 | -2.56% | 2,995,000 |
| Sep 14, 2026 | 92.36 | 92.40 | 90.92 | 91.57 | +0.38 | +0.42% | 2,622,600 |
| Sep 11, 2026 | 92.43 | 92.66 | 90.29 | 91.19 | -0.82 | -0.89% | 3,380,500 |
| Sep 10, 2026 | 94.22 | 94.46 | 91.73 | 92.01 | -2.21 | -2.35% | 3,524,800 |
| Sep 9, 2026 | 95.15 | 95.33 | 93.90 | 94.22 | -0.82 | -0.86% | 2,471,400 |
| Sep 8, 2026 | 95.81 | 96.25 | 94.41 | 95.04 | -1.84 | -1.90% | 2,412,800 |
| Sep 4, 2026 | 97.15 | 97.49 | 96.57 | 96.88 | -1.83 | -1.85% | 2,237,000 |
| Sep 3, 2026 | 97.30 | 98.71 | 96.86 | 98.71 | +2.99 | +3.12% | 1,933,500 |
| Sep 2, 2026 | 97.55 | 97.55 | 94.61 | 95.72 | -1.82 | -1.87% | 4,658,700 |
| Sep 1, 2026 | 98.31 | 98.96 | 97.04 | 97.54 | -1.07 | -1.09% | 3,275,500 |
| Aug 31, 2026 | 99.00 | 99.02 | 96.92 | 98.61 | -0.70 | -0.70% | 3,599,200 |
| Aug 28, 2026 | 99.94 | 100.01 | 99.04 | 99.31 | -0.04 | -0.04% | 2,528,900 |
| Aug 27, 2026 | 99.47 | 100.97 | 99.00 | 99.35 | -0.12 | -0.12% | 2,159,900 |
| Aug 26, 2026 | 98.43 | 99.67 | 98.26 | 99.47 | +0.74 | +0.75% | 1,543,700 |
| Aug 25, 2026 | 98.40 | 99.40 | 97.59 | 98.73 | -0.06 | -0.06% | 1,985,500 |
| Aug 24, 2026 | 98.44 | 99.23 | 97.77 | 98.79 | +0.57 | +0.58% | 3,743,800 |
| Aug 21, 2026 | 98.44 | 98.75 | 97.82 | 98.22 | +0.67 | +0.69% | 3,932,000 |
| Aug 20, 2026 | 96.54 | 99.35 | 96.54 | 97.55 | +1.20 | +1.25% | 2,938,300 |
| Aug 19, 2026 | 97.13 | 98.66 | 95.82 | 96.35 | -0.36 | -0.37% | 3,016,300 |
| Aug 18, 2026 | 97.47 | 97.98 | 96.63 | 96.71 | +0.03 | +0.03% | 1,683,600 |
| Aug 17, 2026 | 97.28 | 97.75 | 96.47 | 96.68 | -0.34 | -0.35% | 2,139,800 |
| Aug 14, 2026 | 97.76 | 97.90 | 96.55 | 97.02 | -0.57 | -0.58% | 1,328,100 |
65 days, newest first. Daily bars as drawn on the NDAQ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.