Nasdaq Inc. (NDAQ)
68.67
-5.12 (-6.94%)
At close: Apr 04, 2025, 3:44 PM
Nasdaq Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 74.94 | 76.33 | 73.64 | 73.79 | -4.51 | -5.76% | 3,598,594 |
| Apr 2, 2025 | 75.67 | 78.40 | 75.37 | 78.30 | 2.26 | 2.97% | 3,091,735 |
| Apr 1, 2025 | 75.71 | 76.61 | 75.22 | 76.04 | 0.18 | 0.24% | 2,530,752 |
| Mar 31, 2025 | 74.15 | 76.03 | 73.95 | 75.86 | 0.95 | 1.27% | 4,035,573 |
| Mar 28, 2025 | 76.14 | 76.50 | 74.74 | 74.91 | -1.45 | -1.90% | 2,989,229 |
| Mar 27, 2025 | 77.00 | 77.58 | 76.31 | 76.36 | -1.17 | -1.51% | 2,534,634 |
| Mar 26, 2025 | 77.67 | 78.29 | 77.11 | 77.53 | -0.14 | -0.18% | 2,141,945 |
| Mar 25, 2025 | 77.85 | 78.22 | 77.27 | 77.67 | 0.26 | 0.34% | 1,677,500 |
| Mar 24, 2025 | 76.39 | 77.65 | 76.15 | 77.41 | 1.86 | 2.46% | 2,076,000 |
| Mar 21, 2025 | 76.72 | 76.72 | 75.37 | 75.55 | -1.36 | -1.77% | 3,046,436 |
| Mar 20, 2025 | 75.42 | 77.24 | 75.37 | 76.91 | 0.33 | 0.43% | 2,367,295 |
| Mar 19, 2025 | 75.25 | 76.90 | 74.97 | 76.58 | 1.28 | 1.70% | 2,249,085 |
| Mar 18, 2025 | 74.32 | 75.40 | 74.07 | 75.30 | 0.75 | 1.01% | 2,634,500 |
| Mar 17, 2025 | 73.17 | 74.99 | 73.06 | 74.55 | 1.29 | 1.76% | 2,313,401 |
| Mar 14, 2025 | 72.64 | 73.47 | 72.34 | 73.26 | 1.09 | 1.51% | 3,746,965 |
| Mar 13, 2025 | 72.93 | 73.25 | 71.80 | 72.17 | -0.81 | -1.11% | 3,123,100 |
| Mar 12, 2025 | 73.74 | 73.86 | 72.21 | 72.98 | 0.69 | 0.95% | 2,431,612 |
| Mar 11, 2025 | 72.86 | 73.40 | 71.95 | 72.29 | -0.56 | -0.77% | 4,845,779 |
| Mar 10, 2025 | 73.80 | 73.82 | 71.83 | 72.85 | -1.81 | -2.42% | 5,235,600 |
| Mar 7, 2025 | 76.05 | 76.05 | 73.23 | 74.66 | -1.51 | -1.98% | 4,114,687 |
| Mar 6, 2025 | 77.53 | 77.75 | 75.31 | 76.17 | -2.63 | -3.34% | 4,183,070 |
| Mar 5, 2025 | 78.37 | 79.08 | 77.82 | 78.80 | 0.04 | 0.05% | 3,848,705 |
| Mar 4, 2025 | 81.83 | 81.92 | 77.75 | 78.76 | -3.21 | -3.92% | 4,134,268 |
| Mar 3, 2025 | 83.00 | 83.34 | 81.46 | 81.97 | -0.81 | -0.98% | 2,570,293 |
| Feb 28, 2025 | 81.34 | 82.82 | 80.95 | 82.78 | 1.98 | 2.45% | 3,347,393 |
| Feb 27, 2025 | 80.62 | 82.46 | 80.49 | 80.80 | 0.76 | 0.95% | 2,271,166 |
| Feb 26, 2025 | 79.35 | 80.43 | 79.06 | 80.04 | 0.49 | 0.62% | 3,335,082 |
| Feb 25, 2025 | 80.01 | 80.37 | 78.77 | 79.55 | -0.39 | -0.49% | 2,387,071 |
| Feb 24, 2025 | 81.58 | 81.77 | 79.72 | 79.94 | -1.13 | -1.39% | 2,342,364 |
| Feb 21, 2025 | 82.81 | 82.86 | 80.96 | 81.07 | -1.47 | -1.78% | 2,156,133 |
| Feb 20, 2025 | 82.34 | 82.69 | 81.53 | 82.54 | -0.05 | -0.06% | 1,790,400 |
| Feb 19, 2025 | 81.52 | 82.71 | 81.15 | 82.59 | 1.35 | 1.66% | 2,233,533 |
| Feb 18, 2025 | 81.20 | 81.49 | 80.74 | 81.24 | 0.33 | 0.41% | 1,854,216 |
| Feb 14, 2025 | 81.84 | 82.21 | 80.87 | 80.91 | -0.78 | -0.95% | 2,012,044 |
| Feb 13, 2025 | 80.14 | 81.82 | 80.14 | 81.69 | 1.77 | 2.21% | 1,883,584 |
| Feb 12, 2025 | 79.57 | 80.42 | 79.25 | 79.92 | -0.37 | -0.46% | 2,682,415 |
| Feb 11, 2025 | 80.84 | 81.12 | 79.65 | 80.29 | -0.92 | -1.13% | 2,498,015 |
| Feb 10, 2025 | 83.01 | 83.93 | 81.07 | 81.21 | -1.61 | -1.94% | 2,884,900 |
| Feb 7, 2025 | 84.00 | 84.08 | 82.80 | 82.82 | -0.94 | -1.12% | 1,865,700 |
| Feb 6, 2025 | 83.19 | 84.15 | 82.90 | 83.76 | 0.90 | 1.09% | 3,659,429 |
| Feb 5, 2025 | 82.33 | 83.19 | 82.13 | 82.86 | 1.14 | 1.40% | 3,647,116 |
| Feb 4, 2025 | 81.77 | 82.57 | 81.21 | 81.72 | -0.20 | -0.24% | 2,669,081 |
| Feb 3, 2025 | 81.56 | 82.29 | 80.75 | 81.92 | -0.42 | -0.51% | 2,558,300 |
| Jan 31, 2025 | 82.50 | 82.88 | 81.78 | 82.34 | 0.06 | 0.07% | 2,689,430 |
| Jan 30, 2025 | 82.04 | 82.33 | 80.85 | 82.28 | 0.55 | 0.67% | 2,948,984 |
| Jan 29, 2025 | 79.25 | 82.13 | 76.34 | 81.73 | 0.54 | 0.67% | 7,183,400 |
| Jan 28, 2025 | 81.50 | 82.30 | 81.00 | 81.19 | -0.27 | -0.33% | 3,359,600 |
| Jan 27, 2025 | 80.51 | 81.47 | 79.75 | 81.46 | 0.31 | 0.38% | 2,419,538 |
| Jan 24, 2025 | 80.66 | 81.57 | 80.66 | 81.15 | 0.12 | 0.15% | 2,270,328 |
| Jan 23, 2025 | 80.80 | 81.05 | 80.13 | 81.03 | 0.20 | 0.25% | 1,857,807 |