Nasdaq, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	3.100	3.160	3.020	3.040	3.032	33,134
2026-07-23	3.060	3.080	3.040	3.080	3.072	67,661
2026-07-22	3.060	3.080	3.040	3.040	3.032	23,299
2026-07-21	3.100	3.120	3.060	3.060	3.052	163,969
2026-07-20	3.140	3.160	3.060	3.100	3.092	144,822
2026-07-17	3.080	3.200	3.060	3.100	3.092	476,852
2026-07-16	2.980	3.080	2.980	3.080	3.072	132,774
2026-07-15	2.960	3.000	2.940	2.980	2.972	19,916
2026-07-14	2.940	3.000	2.940	2.960	2.952	568,085
2026-07-13	2.920	2.960	2.920	2.940	2.932	163,410
2026-07-10	2.820	2.940	2.780	2.920	2.912	637,287
2026-07-09	2.880	2.880	2.800	2.800	2.792	18,492
2026-07-08	2.800	2.900	2.800	2.860	2.852	67,664
2026-07-07	2.800	2.840	2.780	2.780	2.772	380,454
2026-07-06	2.780	2.820	2.740	2.800	2.792	54,196
2026-07-03	2.740	2.820	2.740	2.800	2.792	149,445
2026-07-02	2.640	2.780	2.620	2.740	2.733	298,665
2026-07-01	2.580	2.640	2.560	2.640	2.633	239,652
2026-06-30	2.640	2.640	2.560	2.580	2.573	456,102
2026-06-29	2.600	2.680	2.580	2.640	2.633	97,210
2026-06-26	2.720	2.720	2.540	2.600	2.593	183,866
2026-06-25	2.760	2.780	2.720	2.740	2.733	302,598
2026-06-24	2.760	2.780	2.740	2.760	2.752	289,452
2026-06-23	2.720	2.760	2.700	2.760	2.752	109,768
2026-06-22	2.720	2.760	2.700	2.700	2.693	35,361
2026-06-19	2.760	2.760	2.660	2.720	2.713	291,677
2026-06-18	2.960	2.960	2.680	2.760	2.752	743,484
2026-06-17	2.980	3.020	2.860	2.940	2.932	606,988
2026-06-16	2.900	2.980	2.900	2.980	2.972	30,744
2026-06-15	2.880	2.920	2.820	2.900	2.892	368,581
2026-06-12	2.880	2.880	2.840	2.880	2.872	84,129
2026-06-11	2.860	2.900	2.820	2.880	2.864	15,662
2026-06-10	2.860	2.880	2.860	2.880	2.864	73,757
2026-06-09	2.880	2.880	2.840	2.860	2.844	33,203
2026-06-08	2.920	2.920	2.840	2.860	2.844	123,476
2026-06-05	2.880	2.920	2.880	2.880	2.864	798,314
2026-06-04	3.020	3.020	2.800	2.880	2.864	1,215,940
2026-06-03	3.020	3.020	3.020	3.020	3.003	0
2026-06-02	2.980	3.040	2.960	3.020	3.003	617,796
2026-06-01	2.980	2.980	2.980	2.980	2.963	0
2026-05-29	2.960	2.980	2.940	2.980	2.963	99,047
2026-05-28	2.980	2.980	2.940	2.940	2.923	136,814
2026-05-27	3.000	3.000	2.940	3.000	2.983	1,105,255
2026-05-26	3.000	3.000	2.960	3.000	2.983	21,418
2026-05-25	2.980	3.000	2.920	3.000	2.983	90,355
2026-05-22	2.960	2.980	2.940	2.940	2.923	175,594
2026-05-21	3.000	3.000	2.920	2.960	2.943	91,975
2026-05-20	3.020	3.060	3.000	3.020	3.003	61,584
2026-05-19	2.960	3.040	2.960	3.000	2.983	153,552
2026-05-18	2.940	3.000	2.920	2.960	2.943	55,956
2026-05-15	2.920	2.980	2.920	2.940	2.923	147,456
2026-05-14	2.900	2.920	2.860	2.920	2.903	354,107
2026-05-13	2.860	2.920	2.860	2.920	2.903	105,549
2026-05-12	2.900	2.900	2.840	2.860	2.844	257,392
2026-05-11	2.900	2.900	2.840	2.900	2.884	981,949
2026-05-08	2.880	2.900	2.840	2.900	2.884	612,482
2026-05-07	2.900	2.900	2.860	2.880	2.864	68,935
2026-05-06	3.000	3.000	2.900	2.900	2.884	2,272,550
2026-05-05	2.980	3.000	2.940	3.000	2.983	128,828
2026-05-04	2.980	2.980	2.980	2.980	2.963	0

← NewerPage 2 of 5 · 249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-11	0.0086 USD
2026-06-12	0.0085 USD
2026-03-16	0.0083 USD
2025-12-08	0.0087 USD
2025-09-12	0.0087 USD
2025-06-13	0.0088 USD

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.