Nasdaq, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 79.400 | 81.200 | 79.400 | 81.200 | 80.931 | 14 |
| 2026-07-23 | 80.000 | 81.500 | 79.700 | 81.500 | 81.230 | 485 |
| 2026-07-22 | 79.700 | 79.700 | 79.600 | 79.600 | 79.336 | 53 |
| 2026-07-21 | 79.900 | 79.900 | 78.700 | 79.600 | 79.336 | 477 |
| 2026-07-20 | 80.200 | 80.800 | 80.200 | 80.800 | 80.532 | 133 |
| 2026-07-17 | 81.600 | 82.500 | 81.500 | 82.500 | 82.226 | 750 |
| 2026-07-16 | 79.100 | 81.800 | 78.900 | 81.800 | 81.529 | 1,164 |
| 2026-07-15 | 77.600 | 79.600 | 77.000 | 79.300 | 79.037 | 530 |
| 2026-07-14 | 78.000 | 78.000 | 77.100 | 77.200 | 76.944 | 105 |
| 2026-07-13 | 78.000 | 78.000 | 78.000 | 78.000 | 77.741 | 0 |
| 2026-07-10 | 76.300 | 77.600 | 76.300 | 76.800 | 76.545 | 91 |
| 2026-07-09 | 73.800 | 73.800 | 73.000 | 73.400 | 73.156 | 979 |
| 2026-07-08 | 75.200 | 75.200 | 74.600 | 74.600 | 74.352 | 1 |
| 2026-07-07 | 74.000 | 75.200 | 73.900 | 75.200 | 74.950 | 80 |
| 2026-07-06 | 73.900 | 74.600 | 73.900 | 74.600 | 74.352 | 274 |
| 2026-07-03 | 74.000 | 74.000 | 73.600 | 73.600 | 73.356 | 30 |
| 2026-07-02 | 72.900 | 74.000 | 72.500 | 74.000 | 73.754 | 490 |
| 2026-07-01 | 69.500 | 72.000 | 68.900 | 71.800 | 71.562 | 2,495 |
| 2026-06-30 | 67.900 | 68.800 | 67.900 | 68.800 | 68.572 | 223 |
| 2026-06-29 | 69.200 | 69.700 | 68.200 | 68.200 | 67.974 | 501 |
| 2026-06-26 | 68.900 | 69.700 | 68.700 | 69.100 | 68.871 | 1,317 |
| 2026-06-25 | 71.400 | 72.300 | 70.400 | 70.700 | 70.465 | 439 |
| 2026-06-24 | 72.700 | 73.300 | 72.500 | 72.800 | 72.558 | 314 |
| 2026-06-23 | 72.300 | 73.400 | 71.300 | 72.900 | 72.658 | 1,197 |
| 2026-06-22 | 71.600 | 72.700 | 71.500 | 71.900 | 71.661 | 662 |
| 2026-06-19 | 72.900 | 72.900 | 72.300 | 72.600 | 72.359 | 34 |
| 2026-06-18 | 73.500 | 73.500 | 71.900 | 71.900 | 71.661 | 868 |
| 2026-06-17 | 77.400 | 77.400 | 74.900 | 75.000 | 74.751 | 962 |
| 2026-06-16 | 78.600 | 79.900 | 78.000 | 78.900 | 78.638 | 450 |
| 2026-06-15 | 77.400 | 78.600 | 76.700 | 78.500 | 78.239 | 1,850 |
| 2026-06-12 | 75.100 | 76.200 | 75.100 | 76.100 | 75.847 | 779 |
| 2026-06-11 | 75.600 | 76.400 | 74.700 | 74.700 | 74.186 | 468 |
| 2026-06-10 | 75.400 | 75.700 | 75.000 | 75.300 | 74.782 | 699 |
| 2026-06-09 | 75.800 | 75.800 | 75.000 | 75.600 | 75.080 | 1,297 |
| 2026-06-08 | 77.200 | 77.200 | 75.000 | 75.300 | 74.782 | 1,289 |
| 2026-06-05 | 76.100 | 77.100 | 75.500 | 75.500 | 74.980 | 590 |
| 2026-06-04 | 74.800 | 77.000 | 74.600 | 76.800 | 76.271 | 1,064 |
| 2026-06-03 | 75.900 | 76.000 | 75.100 | 75.100 | 74.583 | 669 |
| 2026-06-02 | 79.600 | 80.000 | 75.300 | 75.400 | 74.881 | 1,637 |
| 2026-06-01 | 79.900 | 80.700 | 78.800 | 80.700 | 80.144 | 1,687 |
| 2026-05-29 | 78.600 | 80.300 | 78.100 | 80.300 | 79.747 | 524 |
| 2026-05-28 | 78.000 | 78.200 | 77.500 | 77.500 | 76.966 | 607 |
| 2026-05-27 | 78.200 | 78.200 | 77.600 | 77.600 | 77.066 | 112 |
| 2026-05-26 | 78.600 | 78.900 | 77.800 | 78.200 | 77.662 | 2,467 |
| 2026-05-25 | 79.800 | 79.800 | 78.300 | 78.700 | 78.158 | 704 |
| 2026-05-22 | 78.000 | 79.000 | 77.800 | 78.300 | 77.761 | 657 |
| 2026-05-21 | 77.500 | 78.300 | 76.900 | 77.700 | 77.165 | 1,178 |
| 2026-05-20 | 79.300 | 79.900 | 77.100 | 78.100 | 77.562 | 2,142 |
| 2026-05-19 | 79.700 | 80.400 | 79.700 | 80.200 | 79.648 | 1,648 |
| 2026-05-18 | 78.200 | 79.700 | 78.100 | 79.700 | 79.151 | 226 |
| 2026-05-15 | 78.100 | 79.000 | 77.900 | 78.400 | 77.860 | 160 |
| 2026-05-14 | 76.800 | 78.600 | 76.700 | 78.600 | 78.059 | 912 |
| 2026-05-13 | 76.200 | 76.200 | 75.400 | 75.400 | 74.881 | 31 |
| 2026-05-12 | 75.000 | 76.200 | 75.000 | 76.200 | 75.675 | 37 |
| 2026-05-11 | 75.100 | 75.600 | 74.700 | 74.700 | 74.186 | 1,582 |
| 2026-05-08 | 75.400 | 76.200 | 74.900 | 75.400 | 74.881 | 1,149 |
| 2026-05-07 | 76.100 | 76.100 | 75.700 | 76.000 | 75.477 | 156 |
| 2026-05-06 | 75.800 | 76.600 | 75.800 | 76.400 | 75.874 | 255 |
| 2026-05-05 | 78.000 | 78.000 | 75.400 | 76.000 | 75.477 | 1,334 |
| 2026-05-04 | 77.900 | 79.300 | 77.600 | 78.800 | 78.258 | 683 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-11 | 0.2758 USD |
| 2026-06-12 | 0.2758 USD |
| 2026-03-16 | 0.2402 USD |
| 2025-12-05 | 0.2402 USD |
| 2025-09-12 | 0.2402 USD |
| 2025-06-13 | 0.2402 USD |
| 2025-03-14 | 0.2135 USD |
| 2024-12-06 | 0.2135 USD |
| 2024-09-13 | 0.2135 USD |
| 2024-06-14 | 0.2135 USD |
| 2024-03-13 | 0.1957 USD |
| 2023-12-07 | 0.1957 USD |
| 2023-09-14 | 0.1957 USD |
| 2023-06-15 | 0.1957 USD |
| 2023-03-16 | 0.1779 USD |
| 2022-12-01 | 0.1779 USD |
| 2022-09-15 | 0.1779 USD |
| 2022-06-09 | 0.5337 USD |
| 2022-03-10 | 0.4803 USD |
| 2021-12-02 | 0.4803 USD |
| 2021-09-09 | 0.4803 USD |
| 2021-06-10 | 0.4803 USD |
| 2021-03-11 | 0.4358 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.