Nasdaq, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	3.120	3.140	3.100	3.140	3.095	7,458
2025-08-04	3.160	3.160	3.060	3.100	3.055	190,155
2025-08-01	3.140	3.180	3.100	3.140	3.095	564,878
2025-07-31	3.120	3.160	3.120	3.140	3.095	633,998
2025-07-30	3.120	3.160	3.100	3.120	3.075	92,167
2025-07-29	3.060	3.140	3.020	3.140	3.095	93,362
2025-07-25	2.860	3.080	2.860	3.040	2.996	561,214
2025-07-24	2.880	2.880	2.840	2.860	2.819	142,619
2025-07-23	2.880	2.880	2.860	2.880	2.838	110,033
2025-07-22	2.920	2.920	2.860	2.880	2.838	40,305
2025-07-21	2.940	2.940	2.820	2.920	2.878	129,275
2025-07-18	2.900	2.940	2.900	2.940	2.897	155,384
2025-07-17	2.920	2.920	2.860	2.880	2.838	210,217
2025-07-16	2.920	2.940	2.880	2.940	2.897	107,496
2025-07-15	2.900	2.960	2.900	2.920	2.878	8,508
2025-07-14	2.960	2.960	2.880	2.900	2.858	166,194
2025-07-11	2.920	2.980	2.920	2.960	2.917	111,601
2025-07-09	2.960	2.960	2.880	2.880	2.838	17,741
2025-07-08	2.960	2.960	2.940	2.960	2.917	35,768
2025-07-07	2.940	2.960	2.920	2.960	2.917	18,938
2025-07-04	2.920	2.960	2.900	2.940	2.897	13,842
2025-07-03	2.900	2.940	2.860	2.920	2.878	9,403
2025-07-02	2.920	2.920	2.880	2.920	2.878	35,041
2025-07-01	2.900	2.940	2.880	2.920	2.878	8,587
2025-06-30	2.900	2.960	2.900	2.900	2.858	60,701
2025-06-27	2.860	2.920	2.840	2.900	2.858	17,499
2025-06-26	2.880	2.880	2.840	2.880	2.838	324,667
2025-06-25	2.860	2.900	2.860	2.880	2.838	116,420
2025-06-24	2.840	2.880	2.820	2.860	2.819	49,841
2025-06-23	2.860	2.900	2.840	2.880	2.838	29,232
2025-06-20	2.840	2.880	2.840	2.860	2.819	1,438
2025-06-19	2.820	2.860	2.800	2.840	2.799	4,173
2025-06-18	2.820	2.860	2.760	2.820	2.779	610,398
2025-06-17	2.820	2.840	2.780	2.800	2.759	23,553
2025-06-16	2.820	2.840	2.760	2.840	2.799	24,925
2025-06-13	2.840	2.840	2.720	2.820	2.779	238,886
2025-06-12	2.840	2.920	2.820	2.820	2.770	169,816
2025-06-11	2.820	2.840	2.800	2.840	2.790	218,216
2025-06-10	2.800	2.820	2.780	2.820	2.770	56,002
2025-06-09	2.740	2.840	2.740	2.800	2.751	56,300
2025-06-06	2.740	2.760	2.720	2.720	2.672	26,729
2025-06-05	2.760	2.760	2.700	2.760	2.712	28,091
2025-06-04	2.760	2.760	2.740	2.760	2.712	34,502
2025-05-30	2.740	2.760	2.680	2.760	2.712	190,808
2025-05-29	2.740	2.780	2.720	2.760	2.712	41,588
2025-05-28	2.740	2.740	2.640	2.740	2.692	110,929
2025-05-27	2.740	2.760	2.680	2.740	2.692	251,157

← NewerPage 6 of 6 · 347 trading days

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.