Nasdaq, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	2.980	2.980	2.980	2.980	2.963	0
2026-04-30	3.000	3.000	2.940	2.980	2.963	36,946
2026-04-29	2.940	3.000	2.940	3.000	2.983	37,948
2026-04-28	2.940	2.960	2.900	2.960	2.943	141,244
2026-04-27	2.840	2.920	2.840	2.920	2.903	58,775
2026-04-24	2.820	2.900	2.800	2.800	2.784	44,869
2026-04-23	2.840	2.840	2.760	2.800	2.784	66,986
2026-04-22	2.840	2.860	2.820	2.840	2.824	52,096
2026-04-21	2.800	2.840	2.800	2.840	2.824	108,659
2026-04-20	2.840	2.840	2.800	2.820	2.804	326,491
2026-04-17	2.820	2.860	2.820	2.840	2.824	215,072
2026-04-16	2.720	2.840	2.640	2.820	2.804	580,853
2026-04-10	2.820	2.820	2.700	2.740	2.725	694,250
2026-04-09	2.840	2.860	2.820	2.820	2.804	624,647
2026-04-08	2.840	2.840	2.800	2.840	2.824	40,073
2026-04-07	2.820	2.860	2.820	2.840	2.824	49,221
2026-04-03	2.780	2.820	2.780	2.780	2.764	67,041
2026-04-02	2.780	2.800	2.740	2.780	2.764	74,234
2026-04-01	2.780	2.820	2.740	2.780	2.764	242,197
2026-03-31	2.720	2.800	2.720	2.780	2.764	6,503
2026-03-30	2.760	2.780	2.660	2.720	2.705	72,748
2026-03-27	2.760	2.800	2.740	2.800	2.784	15,976
2026-03-26	2.760	2.780	2.740	2.760	2.744	23,375
2026-03-25	2.800	2.800	2.760	2.780	2.764	16,497
2026-03-24	2.820	2.840	2.780	2.820	2.804	24,957
2026-03-23	2.840	2.840	2.800	2.840	2.824	420,571
2026-03-20	2.800	2.840	2.780	2.840	2.824	36,090
2026-03-19	2.800	2.820	2.780	2.800	2.784	18,672
2026-03-18	2.780	2.820	2.780	2.800	2.784	92,037
2026-03-17	2.840	2.840	2.760	2.780	2.764	20,866
2026-03-16	2.740	2.800	2.740	2.780	2.764	170,991
2026-03-13	2.740	2.740	2.700	2.740	2.716	186,853
2026-03-12	2.820	2.820	2.660	2.740	2.716	342,031
2026-03-11	2.800	2.820	2.740	2.780	2.756	53,831
2026-03-10	2.820	2.820	2.760	2.800	2.776	88,584
2026-03-09	2.800	2.860	2.760	2.820	2.796	106,439
2026-03-06	2.820	2.840	2.800	2.800	2.776	26,241
2026-03-05	2.740	2.820	2.740	2.820	2.796	151,542
2026-03-04	2.700	2.780	2.700	2.720	2.696	484,936
2026-03-02	2.740	2.760	2.660	2.680	2.657	259,629
2026-02-27	2.620	2.780	2.620	2.740	2.716	279,959
2026-02-26	2.560	2.640	2.540	2.600	2.577	162,566
2026-02-25	2.480	2.560	2.480	2.540	2.518	28,955
2026-02-24	2.540	2.560	2.460	2.480	2.458	146,950
2026-02-23	2.540	2.560	2.520	2.540	2.518	117,020
2026-02-20	2.560	2.600	2.520	2.560	2.538	101,867
2026-02-19	2.540	2.600	2.540	2.560	2.538	272,778
2026-02-18	2.500	2.540	2.480	2.520	2.498	144,568
2026-02-17	2.500	2.500	2.460	2.480	2.458	27,096
2026-02-16	2.480	2.500	2.440	2.460	2.439	110,276
2026-02-13	2.520	2.520	2.400	2.500	2.478	491,901
2026-02-12	2.600	2.600	2.480	2.500	2.478	246,863
2026-02-11	2.700	2.700	2.520	2.600	2.577	579,392
2026-02-10	2.680	2.720	2.640	2.700	2.677	262,959
2026-02-09	2.740	2.780	2.660	2.680	2.657	253,502
2026-02-06	2.840	2.840	2.680	2.740	2.716	263,132
2026-02-05	2.800	2.840	2.720	2.840	2.815	134,060
2026-02-04	3.080	3.080	2.740	2.840	2.815	620,401
2026-02-03	3.080	3.080	3.060	3.080	3.053	6,132
2026-02-02	3.080	3.120	3.020	3.060	3.033	516,325

← NewerPage 3 of 6 · 346 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.