Nasdaq, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	89.240	91.490	89.240	90.430	89.803	3,848,000
2026-04-24	87.300	90.080	87.240	89.900	89.277	4,173,200
2026-04-23	87.530	90.440	86.090	87.040	86.437	5,543,000
2026-04-22	87.600	88.560	84.880	86.370	85.771	3,850,200
2026-04-21	88.330	89.400	87.280	87.600	86.993	2,254,900
2026-04-20	88.560	89.110	87.420	87.780	87.172	2,358,800
2026-04-17	89.430	89.730	88.050	88.610	87.996	2,818,500
2026-04-16	88.960	89.220	87.630	88.870	88.254	2,654,700
2026-04-15	87.260	89.080	87.050	88.550	87.936	3,194,800
2026-04-14	86.450	87.470	86.380	86.710	86.109	3,379,700
2026-04-13	82.770	86.220	82.770	86.150	85.553	3,344,400
2026-04-10	84.210	84.210	82.180	83.160	82.584	3,384,300
2026-04-09	88.070	88.070	84.100	84.210	83.626	3,998,300
2026-04-08	88.260	88.990	87.750	88.090	87.479	3,340,300
2026-04-07	87.130	87.560	86.200	86.400	85.801	2,699,700
2026-04-06	86.650	88.050	86.410	87.900	87.291	2,234,700
2026-04-02	84.550	86.970	84.200	86.650	86.049	2,511,400
2026-04-01	85.600	85.880	84.180	85.150	84.560	2,826,600
2026-03-31	84.600	85.560	83.570	84.890	84.302	3,217,100
2026-03-30	82.420	84.100	82.250	83.520	82.941	2,633,400
2026-03-27	82.860	83.100	81.000	81.480	80.915	2,937,100
2026-03-26	83.510	84.930	83.510	83.780	83.199	1,695,800
2026-03-25	84.890	85.670	83.270	83.740	83.160	2,610,000
2026-03-24	85.590	85.750	84.100	84.280	83.696	2,140,600
2026-03-23	86.160	87.510	85.620	86.400	85.801	2,552,100
2026-03-20	85.950	86.640	85.420	86.340	85.742	6,282,900
2026-03-19	85.070	86.350	84.550	86.270	85.672	2,950,400
2026-03-18	85.900	86.210	85.180	85.440	84.848	2,143,300
2026-03-17	86.670	87.450	86.260	86.470	85.871	2,239,200
2026-03-16	85.450	86.380	85.310	85.850	85.255	2,301,800
2026-03-13	84.940	86.320	84.710	85.530	84.669	3,369,700
2026-03-12	84.350	85.450	83.680	84.060	83.214	3,878,600
2026-03-11	87.660	88.010	83.630	85.500	84.639	3,207,000
2026-03-10	88.540	88.570	86.280	87.600	86.718	3,865,700
2026-03-09	86.980	88.800	85.610	88.050	87.164	4,703,300
2026-03-06	86.970	90.420	86.970	88.430	87.540	6,022,100
2026-03-05	88.320	89.890	87.640	88.270	87.382	2,878,800
2026-03-04	87.530	89.350	87.400	89.130	88.233	2,987,500
2026-03-03	86.490	88.720	85.850	87.420	86.540	3,945,400
2026-03-02	85.960	88.800	85.020	88.090	87.203	4,714,000
2026-02-27	87.500	88.610	86.880	87.580	86.698	5,031,500
2026-02-26	85.540	89.030	85.500	88.590	87.698	8,283,000
2026-02-25	82.660	84.360	82.120	83.990	83.145	5,675,800
2026-02-24	79.850	81.580	78.900	81.110	80.294	3,296,000
2026-02-23	81.630	81.810	79.690	79.920	79.116	4,512,100
2026-02-20	81.760	82.410	81.010	81.870	81.046	3,450,000
2026-02-19	81.590	82.320	80.930	81.410	80.591	4,680,200
2026-02-18	80.990	82.360	80.560	82.130	81.303	4,812,900
2026-02-17	80.110	81.120	79.570	80.240	79.432	5,039,700
2026-02-13	79.030	80.110	78.600	79.470	78.670	5,122,700
2026-02-12	80.940	81.090	77.090	79.010	78.215	8,079,800
2026-02-11	82.570	82.770	79.920	80.420	79.611	6,680,700
2026-02-10	82.320	84.510	82.030	82.510	81.680	8,384,100
2026-02-09	84.670	86.640	84.500	86.300	85.431	7,114,200
2026-02-06	86.940	87.200	84.120	84.830	83.976	10,110,300
2026-02-05	89.320	89.470	84.560	85.510	84.649	7,479,600
2026-02-04	86.700	88.920	84.730	88.490	87.599	11,493,500
2026-02-03	96.280	96.390	86.200	87.710	86.827	14,429,900
2026-02-02	97.180	97.910	96.450	96.810	95.836	4,857,400
2026-01-30	98.040	99.710	95.610	96.890	95.915	4,547,500

← NewerPage 3 of 79 · 4,728 trading daysOlder →

Stock splits

Date	Split (new : old)
2022-08-29	3:1

Dividends

Ex-date	Amount
2026-09-11	0.3100 USD
2026-06-12	0.3100 USD
2026-03-16	0.2700 USD
2025-12-05	0.2700 USD
2025-09-12	0.2700 USD
2025-06-13	0.2700 USD
2025-03-14	0.2400 USD
2024-12-06	0.2400 USD
2024-09-13	0.2400 USD
2024-06-14	0.2400 USD
2024-03-13	0.2200 USD
2023-12-07	0.2200 USD
2023-09-14	0.2200 USD
2023-06-15	0.2200 USD
2023-03-16	0.2000 USD
2022-12-01	0.2000 USD
2022-09-15	0.2000 USD
2022-06-09	0.6000 USD
2022-03-10	0.5400 USD
2021-12-02	0.5400 USD
2021-09-09	0.5400 USD
2021-06-10	0.5400 USD
2021-03-11	0.4900 USD
2020-12-03	0.4900 USD
2020-09-10	0.4900 USD
2020-06-11	0.4900 USD
2020-03-12	0.4700 USD
2019-12-12	0.4700 USD
2019-09-12	0.4700 USD
2019-06-13	0.4700 USD
2019-03-14	0.4400 USD

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