Nasdaq, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	3.080	3.160	3.060	3.060	3.033	71,221
2026-01-29	3.060	3.080	3.060	3.080	3.053	38,197
2026-01-28	3.100	3.100	3.060	3.080	3.053	36,489
2026-01-27	3.040	3.120	3.040	3.100	3.073	28,118
2026-01-26	3.060	3.060	3.020	3.040	3.014	16,261
2026-01-23	3.120	3.120	3.040	3.080	3.053	42,243
2026-01-22	3.040	3.100	3.020	3.080	3.053	82,855
2026-01-21	3.140	3.140	3.000	3.060	3.033	100,318
2026-01-20	3.200	3.200	3.100	3.100	3.073	41,867
2026-01-19	3.160	3.200	3.140	3.160	3.133	240,120
2026-01-16	3.140	3.180	3.140	3.160	3.133	3,431
2026-01-15	3.120	3.160	3.100	3.140	3.113	5,360,381
2026-01-14	3.120	3.120	3.100	3.120	3.093	11,839
2026-01-13	3.060	3.140	3.060	3.120	3.093	20,383
2026-01-12	3.160	3.160	3.060	3.060	3.033	39,572
2026-01-09	3.180	3.180	3.140	3.140	3.113	48,163
2026-01-08	3.160	3.180	3.120	3.180	3.152	99,876
2026-01-07	3.080	3.160	3.040	3.160	3.133	48,367
2026-01-06	3.040	3.080	3.040	3.080	3.053	27,218
2026-01-05	3.120	3.120	3.020	3.040	3.014	81,991
2025-12-30	3.120	3.140	3.100	3.120	3.093	43,256
2025-12-29	3.080	3.120	3.080	3.120	3.093	32,172
2025-12-26	3.040	3.080	3.040	3.080	3.053	28,456
2025-12-25	3.040	3.080	3.020	3.040	3.014	30,504
2025-12-24	3.040	3.060	3.020	3.040	3.014	98,894
2025-12-23	3.000	3.060	2.960	3.040	3.014	423,561
2025-12-22	2.980	3.020	2.980	3.000	2.974	155,200
2025-12-19	2.940	3.020	2.940	3.020	2.994	696,920
2025-12-18	2.940	2.980	2.920	2.940	2.914	86,516
2025-12-17	2.940	2.940	2.900	2.920	2.895	19,201
2025-12-16	2.940	2.960	2.920	2.940	2.914	7,840
2025-12-15	2.940	2.980	2.920	2.940	2.914	59,341
2025-12-12	2.900	2.980	2.900	2.940	2.914	655,003
2025-12-11	2.840	2.880	2.840	2.880	2.855	34,962
2025-12-09	2.880	2.880	2.840	2.840	2.815	7,581
2025-12-08	2.840	2.900	2.840	2.880	2.855	32,641
2025-12-04	2.840	2.840	2.820	2.840	2.807	86,729
2025-12-03	2.880	2.880	2.840	2.840	2.807	51,133
2025-12-02	2.920	2.920	2.860	2.880	2.846	30,337
2025-12-01	2.900	2.920	2.880	2.920	2.886	192,338
2025-11-28	2.900	2.920	2.900	2.920	2.886	70,625
2025-11-27	2.880	2.920	2.880	2.900	2.866	60,933
2025-11-26	2.860	2.880	2.860	2.880	2.846	65,897
2025-11-25	2.840	2.880	2.840	2.860	2.827	163,709
2025-11-24	2.820	2.860	2.820	2.860	2.827	294,113
2025-11-21	2.820	2.880	2.800	2.820	2.787	67,368
2025-11-20	2.760	2.840	2.760	2.840	2.807	20,156
2025-11-19	2.780	2.800	2.740	2.740	2.708	20,557
2025-11-18	2.840	2.840	2.760	2.780	2.748	28,383
2025-11-17	2.840	2.860	2.820	2.860	2.827	41,462
2025-11-14	2.880	2.880	2.820	2.860	2.827	222,059
2025-11-13	2.860	2.900	2.860	2.880	2.846	232,078
2025-11-12	2.860	2.860	2.840	2.840	2.807	22,135
2025-11-11	2.860	2.860	2.820	2.860	2.827	39,362
2025-11-10	2.800	2.860	2.780	2.840	2.807	76,284
2025-11-07	2.740	2.800	2.720	2.800	2.767	74,661
2025-11-06	2.800	2.800	2.760	2.800	2.767	37,313
2025-11-05	2.800	2.820	2.760	2.800	2.767	85,046
2025-11-04	2.800	2.800	2.760	2.780	2.748	33,223
2025-11-03	2.780	2.820	2.760	2.760	2.728	52,062

← NewerPage 4 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.