Nasdaq, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	75.080	75.080	74.590	74.850	73.878	479
2025-11-04	72.800	75.270	72.800	74.940	73.967	607
2025-11-03	74.660	74.700	73.960	74.700	73.730	944
2025-10-31	74.000	74.610	74.000	74.610	73.641	14
2025-10-30	73.660	74.230	73.600	74.190	73.226	883
2025-10-29	75.540	75.780	74.200	74.200	73.236	407
2025-10-28	76.180	76.180	76.030	76.030	75.042	23
2025-10-27	76.270	76.270	75.970	76.000	75.013	417
2025-10-24	76.830	76.830	76.220	76.220	75.230	467
2025-10-23	76.090	76.620	75.820	76.270	75.279	477
2025-10-22	78.480	78.480	75.840	75.840	74.855	913
2025-10-21	76.310	79.530	76.300	79.440	78.408	1,982
2025-10-20	75.870	76.600	75.870	76.490	75.496	38
2025-10-17	75.360	75.490	75.110	75.490	74.509	208
2025-10-16	77.310	77.310	76.700	76.700	75.704	122
2025-10-15	77.400	77.900	77.210	77.240	76.237	1,353
2025-10-14	77.140	77.510	76.900	77.090	76.089	927
2025-10-13	77.290	78.000	77.290	77.330	76.326	246
2025-10-10	78.920	79.300	76.850	76.850	75.852	823
2025-10-09	77.360	78.320	77.360	78.320	77.303	680
2025-10-08	76.600	76.860	76.070	76.860	75.862	204
2025-10-07	75.690	75.990	75.220	75.220	74.243	308
2025-10-06	75.340	75.590	74.920	74.920	73.947	373
2025-10-03	74.360	74.910	74.360	74.910	73.937	89
2025-10-02	74.540	74.540	73.990	74.230	73.266	417
2025-10-01	74.690	75.160	74.000	74.630	73.661	7,050
2025-09-30	75.590	75.590	75.590	75.590	74.608	0
2025-09-29	74.620	75.590	74.620	75.590	74.608	6
2025-09-26	75.000	75.000	74.550	74.550	73.582	600
2025-09-25	74.440	74.690	74.440	74.690	73.720	50
2025-09-24	75.160	75.160	74.660	74.660	73.690	1
2025-09-23	76.380	76.380	74.530	74.530	73.562	1,163
2025-09-22	75.820	75.820	75.820	75.820	74.835	0
2025-09-19	76.230	76.230	75.620	75.820	74.835	864
2025-09-18	78.540	79.450	78.530	79.120	78.092	510
2025-09-17	77.960	78.900	77.960	78.900	77.875	3
2025-09-16	80.080	80.080	78.100	78.390	77.372	54
2025-09-15	80.450	80.450	79.980	79.980	78.941	61
2025-09-12	81.690	82.030	80.780	80.780	79.731	50
2025-09-11	81.200	81.690	81.080	81.690	80.399	286
2025-09-10	80.740	81.480	80.740	81.040	79.759	247
2025-09-09	79.930	81.300	79.930	81.300	80.015	59
2025-09-08	79.830	79.890	79.830	79.890	78.628	88
2025-09-05	80.760	80.760	80.760	80.760	79.484	0
2025-09-04	80.100	80.760	80.010	80.760	79.484	288
2025-09-03	80.050	80.400	80.000	80.160	78.893	50
2025-09-02	82.040	82.040	80.250	80.250	78.982	5
2025-09-01	80.810	81.050	80.810	81.050	79.769	172
2025-08-29	81.010	81.010	81.010	81.010	79.730	0
2025-08-28	81.250	81.280	81.250	81.280	79.996	210
2025-08-27	81.530	82.070	81.530	82.070	80.773	3
2025-08-26	81.960	81.960	80.630	80.950	79.671	669
2025-08-25	81.310	81.310	80.820	80.820	79.543	17
2025-08-22	81.180	81.180	81.180	81.180	79.897	0
2025-08-21	80.960	81.370	80.940	81.370	80.084	4
2025-08-20	79.760	81.000	79.760	80.720	79.444	638
2025-08-19	80.570	80.570	80.570	80.570	79.297	9
2025-08-18	81.140	81.140	80.570	80.870	79.592	318
2025-08-15	82.360	82.360	81.140	81.140	79.858	80
2025-08-14	81.280	81.280	81.280	81.280	79.996	0

← NewerPage 5 of 22 · 1,275 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.