Nasdaq, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	78.100	78.300	77.200	77.900	77.364	1,063
2026-04-29	77.900	78.400	77.500	77.800	77.264	661
2026-04-28	77.500	77.600	76.900	77.600	77.066	180
2026-04-27	75.800	77.400	75.800	77.400	76.867	226
2026-04-24	74.700	75.900	74.300	75.800	75.278	532
2026-04-23	73.500	76.500	73.000	75.300	74.782	998
2026-04-22	75.400	75.400	74.100	74.100	73.590	275
2026-04-21	75.200	75.200	75.200	75.200	74.682	75
2026-04-20	74.700	75.300	74.400	74.500	73.987	1,017
2026-04-17	74.900	75.900	74.900	75.100	74.583	194
2026-04-16	74.600	74.900	74.600	74.900	74.384	54
2026-04-15	73.500	74.900	73.500	74.900	74.384	675
2026-04-14	73.500	73.800	73.400	73.400	72.895	492
2026-04-13	71.200	72.700	70.700	72.700	72.200	154
2026-04-10	72.300	72.300	70.300	70.600	70.114	976
2026-04-09	75.400	75.400	72.900	73.200	72.696	416
2026-04-08	76.000	76.000	75.200	75.900	75.377	965
2026-04-07	76.200	76.200	74.900	75.000	74.484	945
2026-04-02	73.040	74.910	73.040	74.910	74.394	200
2026-04-01	74.000	74.250	73.220	73.630	73.123	506
2026-03-31	73.260	73.260	73.260	73.260	72.756	0
2026-03-30	70.580	72.990	70.580	72.990	72.488	233
2026-03-27	72.580	72.580	71.600	71.600	71.107	45
2026-03-26	72.100	72.610	72.100	72.610	72.110	160
2026-03-25	72.680	72.900	72.640	72.640	72.140	123
2026-03-24	74.840	74.840	73.200	73.200	72.696	174
2026-03-23	74.720	74.850	74.530	74.530	74.017	471
2026-03-20	74.760	74.760	74.700	74.700	74.186	16
2026-03-19	74.120	74.400	73.840	73.840	73.332	5
2026-03-18	74.120	74.290	74.120	74.290	73.779	2
2026-03-17	75.260	75.260	75.140	75.190	74.672	4
2026-03-16	75.440	75.440	74.580	74.580	74.067	20
2026-03-13	74.290	74.550	74.290	74.550	73.806	3
2026-03-12	73.070	73.070	72.960	72.960	72.232	1
2026-03-11	74.490	75.980	73.150	73.510	72.776	415
2026-03-10	75.490	75.880	75.360	75.780	75.023	530
2026-03-09	75.720	75.720	75.210	75.310	74.558	746
2026-03-06	75.890	75.890	75.400	75.400	74.647	26
2026-03-05	76.730	76.730	76.340	76.340	75.578	164
2026-03-04	75.130	76.450	75.000	76.450	75.687	103
2026-03-03	74.970	75.150	74.300	75.130	74.380	1,163
2026-03-02	73.340	75.340	72.810	74.750	74.004	1,953
2026-02-27	73.910	74.040	73.910	74.040	73.301	157
2026-02-26	71.500	74.010	71.500	73.900	73.162	1,053
2026-02-25	68.930	70.980	68.930	70.980	70.271	748
2026-02-24	68.670	68.670	68.640	68.640	67.955	9
2026-02-23	68.950	69.700	68.950	69.700	69.004	384
2026-02-20	69.150	69.340	69.150	69.340	68.648	13
2026-02-19	69.650	70.060	69.070	69.610	68.915	211
2026-02-18	67.740	69.300	67.740	69.250	68.559	872
2026-02-17	67.580	67.970	67.440	67.970	67.291	487
2026-02-16	67.340	67.500	67.040	67.040	66.371	54
2026-02-13	66.600	66.890	66.600	66.890	66.222	10
2026-02-12	66.840	66.840	65.500	65.500	64.846	294
2026-02-11	69.560	69.640	67.660	67.660	66.984	1,076
2026-02-10	72.890	73.060	67.190	70.920	70.212	6,781
2026-02-09	72.270	72.270	71.750	72.210	71.489	930
2026-02-06	73.190	73.930	71.920	71.920	71.202	984
2026-02-05	75.630	75.850	73.790	73.930	73.192	2,874
2026-02-04	74.690	75.130	72.260	73.200	72.469	4,008

← NewerPage 3 of 5 · 252 trading daysOlder →

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.