Canada Markets open in 8 hrs 58 mins

Nasdaq, Inc. (NDAQ)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
155.59+3.05 (+2.00%)
At close: 04:00PM EDT
160.00 +4.41 (+2.83%)
After hours: 07:05PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 2022152.31156.13151.99155.59155.59882,300
Jun 30, 2022151.55154.04150.99152.54152.54786,000
Jun 29, 2022154.55155.02151.89153.06153.06774,100
Jun 28, 2022157.93159.34154.56154.66154.66644,400
Jun 27, 2022159.81159.97157.51157.93157.93749,000
Jun 24, 2022159.12160.00157.83159.28159.281,588,000
Jun 23, 2022154.73158.63154.24158.26158.261,538,800
Jun 22, 2022151.40154.97150.00153.61153.61932,800
Jun 21, 2022150.00153.56150.00152.63152.631,058,700
Jun 17, 2022148.42150.57147.60148.85148.852,347,700
Jun 16, 2022147.93149.34146.26148.55148.551,177,100
Jun 15, 2022146.33151.61146.24149.92149.921,053,800
Jun 14, 2022147.15147.22144.18145.87145.871,595,800
Jun 13, 2022146.76148.44144.87146.86146.861,232,200
Jun 10, 2022151.31151.91148.75150.19150.191,240,700
Jun 09, 2022153.24154.72152.51152.75152.75806,600
Jun 08, 2022154.19156.32153.31153.91153.91725,000
Jun 07, 2022152.86154.80152.39154.76154.76555,900
Jun 06, 2022155.23156.74153.56154.11154.11676,000
Jun 03, 2022154.10154.48152.73154.07154.07582,700
Jun 02, 2022152.61154.82151.41154.81154.81891,400
Jun 01, 2022155.44156.39152.18152.27152.27582,000
May 31, 2022154.29156.37153.98155.26155.261,636,200
May 27, 2022152.52155.69151.18155.64155.64930,000
May 26, 2022148.21151.55147.51150.93150.93790,200
May 25, 2022146.22148.39145.70147.50147.50879,900
May 24, 2022146.43147.26144.10146.63146.63779,600
May 23, 2022147.45148.44145.72147.71147.71828,200
May 20, 2022144.26146.34143.54146.13146.131,985,500
May 19, 2022140.90143.77140.31143.08143.081,105,100
May 18, 2022147.86147.86141.63142.09142.09722,200
May 17, 2022148.64149.26147.33148.79148.79967,500
May 16, 2022147.30147.68145.51146.13146.13651,600
May 13, 2022145.27148.52145.27147.49147.49855,200
May 12, 2022142.60145.27141.22144.33144.33788,100
May 11, 2022145.04147.34143.13143.23143.23999,200
May 10, 2022148.58149.87144.21145.78145.781,121,800
May 09, 2022150.59150.65145.70146.18146.18736,200
May 06, 2022153.92154.22150.57152.29152.29675,000
May 05, 2022158.84159.78153.54154.90154.90851,500
May 04, 2022157.80160.40156.35160.10160.101,454,300
May 03, 2022156.16158.82156.10157.84157.84772,800
May 02, 2022157.25158.78153.34156.69156.69921,600
Apr 29, 2022161.73162.08157.06157.37157.37925,900
Apr 28, 2022160.61163.24159.43162.55162.551,339,900
Apr 27, 2022161.33163.44159.85160.05160.052,080,500
Apr 26, 2022166.60167.08161.60161.67161.67899,900
Apr 25, 2022166.01167.39164.70166.64166.641,177,800
Apr 22, 2022169.19170.18166.76166.85166.85830,400
Apr 21, 2022173.11173.62168.70169.44169.441,041,100
Apr 20, 2022179.50179.50171.73172.81172.811,261,300
Apr 19, 2022177.79181.20177.79181.04181.04630,400
Apr 18, 2022177.53178.84176.65178.34178.34453,400
Apr 14, 2022181.71182.37178.43178.55178.55426,600
Apr 13, 2022180.48181.80179.00181.39181.39396,800
Apr 12, 2022183.10184.29179.20180.06180.06668,300
Apr 11, 2022182.38183.23179.19182.33182.33818,400
Apr 08, 2022183.94184.47182.31183.42183.42576,600
Apr 07, 2022182.85183.86181.63183.00183.00659,200
Apr 06, 2022180.40184.17179.57183.58183.58883,300
Apr 05, 2022181.92184.69181.72182.04182.04842,700
Apr 04, 2022182.23183.35181.00182.36182.36874,100
Apr 01, 2022179.82182.08178.16181.92181.92636,800
Mar 31, 2022182.60183.88177.88178.20178.201,079,200
Mar 30, 2022180.96182.80180.20181.88181.88826,100
Mar 29, 2022178.74182.10178.72181.32181.32770,700
Mar 28, 2022175.03177.64175.02177.54177.54440,900
Mar 25, 2022175.31176.02174.20175.28175.28463,700
Mar 24, 2022174.67175.29173.35174.63174.63335,900
Mar 23, 2022177.15177.15174.03174.14174.14496,100
Mar 22, 2022178.00178.43175.94177.51177.51688,000
Mar 21, 2022179.23179.46176.65177.64177.64523,800
Mar 18, 2022176.64179.92176.19179.23179.23949,600
Mar 17, 2022173.30176.15172.90176.10176.10512,900
Mar 16, 2022170.78174.10169.42173.32173.32585,800
Mar 15, 2022167.88170.04166.97169.58169.58706,800
Mar 14, 2022166.09167.77165.22166.58166.581,063,000
Mar 11, 2022168.06168.46164.82164.87164.87706,200
Mar 10, 2022166.36167.30162.58166.48166.48879,200
Mar 09, 2022168.41169.71166.55168.67168.67891,500
Mar 08, 2022167.26168.93162.44165.00165.001,582,200
Mar 07, 2022171.32172.00168.07168.37168.371,221,000
Mar 04, 2022171.48171.68169.12171.53171.531,139,300
Mar 03, 2022173.29173.71171.09172.48172.48577,600
Mar 02, 2022171.37173.73170.48172.07172.07773,900
Mar 01, 2022170.99172.13168.96169.99169.99773,600
Feb 28, 2022170.62172.76169.59171.15171.151,089,000
Feb 25, 2022170.86173.21170.45172.72172.72954,600
Feb 24, 2022161.31170.96161.00170.19170.191,201,800
Feb 23, 2022170.17171.61167.62168.19168.19875,500
Feb 22, 2022168.52171.76168.33168.97168.971,060,700
Feb 18, 2022171.82173.22170.18171.54171.541,563,800
Feb 17, 2022173.87174.13171.62171.88171.88722,200
Feb 16, 2022174.47175.53173.23174.66174.66678,100
Feb 15, 2022174.98176.34174.25175.04175.04785,800
Feb 14, 2022172.64173.59170.75171.93171.93952,600
Feb 11, 2022177.19177.59171.88172.37172.371,101,600
Feb 10, 2022176.49180.61175.68177.18177.18858,000
Feb 09, 2022180.09182.71178.20179.65179.65989,100
Feb 08, 2022177.77178.52174.68177.86177.86727,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...