5 DAY PERFORMANCE
+2.89%
1 MONTH PERFORMANCE
-19.02%
3 MONTH PERFORMANCE
-4.41%
6 MONTH PERFORMANCE
-13.32%
YEAR-TO-DATE PERFORMANCE
-15.81%
1 YEAR PERFORMANCE
+0.65%
Nasdaq Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $80.99 | $81.78 (0.98%) | $82.12 | $80.56 | 2.53 M | $46.74 B |
| 02/17/2026 | $80.11 | $80.24 (0.16%) | $81.11 | $79.57 | 5.04 M | $45.79 B |
| 02/13/2026 | $79.03 | $79.47 (0.56%) | $80.11 | $78.60 | 5.12 M | $45.35 B |
| 02/12/2026 | $80.94 | $79.01 (-2.38%) | $81.09 | $77.09 | 8.08 M | $45.09 B |
| 02/11/2026 | $82.57 | $80.42 (-2.6%) | $82.77 | $79.92 | 6.68 M | $45.90 B |
| 02/10/2026 | $82.32 | $82.51 (0.23%) | $84.51 | $82.03 | 8.38 M | $47.09 B |
| 02/09/2026 | $84.67 | $86.30 (1.93%) | $86.64 | $84.50 | 7.11 M | $49.25 B |
| 02/06/2026 | $86.94 | $84.83 (-2.43%) | $87.20 | $84.12 | 10.11 M | $48.41 B |
| 02/05/2026 | $89.32 | $85.51 (-4.27%) | $89.47 | $84.56 | 7.48 M | $48.80 B |
| 02/04/2026 | $86.70 | $88.49 (2.06%) | $88.92 | $84.73 | 11.49 M | $50.50 B |
| 02/03/2026 | $96.28 | $87.71 (-8.9%) | $96.39 | $86.20 | 14.43 M | $50.06 B |
| 02/02/2026 | $97.18 | $96.81 (-0.38%) | $97.91 | $96.45 | 4.86 M | $55.25 B |
| 01/30/2026 | $98.04 | $96.89 (-1.17%) | $99.71 | $95.61 | 4.55 M | $55.30 B |
| 01/29/2026 | $99.75 | $98.09 (-1.66%) | $101.51 | $96.54 | 6.01 M | $55.98 B |
| 01/28/2026 | $98.43 | $98.71 (0.28%) | $99.34 | $97.88 | 3.93 M | $56.33 B |
| 01/27/2026 | $98.89 | $98.50 (-0.39%) | $99.28 | $97.91 | 2.83 M | $56.21 B |
| 01/26/2026 | $98.25 | $98.89 (0.65%) | $99.38 | $98.05 | 2.72 M | $56.44 B |
| 01/23/2026 | $98.63 | $98.05 (-0.59%) | $98.93 | $97.76 | 2.41 M | $56.21 B |
| 01/22/2026 | $99.00 | $98.78 (-0.22%) | $99.88 | $98.40 | 3.36 M | $56.63 B |
| 01/21/2026 | $97.66 | $98.78 (1.15%) | $99.79 | $97.41 | 3.19 M | $56.63 B |
| 01/20/2026 | $99.01 | $97.41 (-1.62%) | $100.20 | $97.13 | 3.21 M | $55.85 B |
| 01/16/2026 | $100.34 | $100.98 (0.64%) | $101.79 | $100.01 | 3.77 M | $57.89 B |
| 01/15/2026 | $100.54 | $100.33 (-0.21%) | $100.97 | $99.74 | 2.43 M | $57.52 B |
| 01/14/2026 | $98.09 | $100.07 (2.02%) | $100.54 | $98.09 | 3.00 M | $57.37 B |
| 01/13/2026 | $99.51 | $98.89 (-0.62%) | $99.70 | $97.90 | 3.09 M | $56.69 B |
| 01/12/2026 | $98.03 | $99.42 (1.42%) | $99.77 | $97.86 | 3.02 M | $57.00 B |
| 01/09/2026 | $99.64 | $98.24 (-1.41%) | $99.81 | $98.23 | 3.50 M | $56.32 B |
| 01/08/2026 | $100.37 | $99.74 (-0.63%) | $100.83 | $99.63 | 4.11 M | $57.18 B |
| 01/07/2026 | $100.70 | $100.40 (-0.3%) | $101.22 | $99.77 | 3.07 M | $57.56 B |
| 01/06/2026 | $98.44 | $100.69 (2.29%) | $100.85 | $98.20 | 3.75 M | $57.73 B |
| 01/05/2026 | $96.24 | $98.45 (2.3%) | $98.86 | $96.24 | 3.42 M | $56.44 B |
| 01/02/2026 | $97.25 | $96.66 (-0.61%) | $97.25 | $95.80 | 4.00 M | $55.42 B |
| 12/31/2025 | $98.10 | $97.13 (-0.99%) | $98.16 | $97.08 | 2.21 M | $55.68 B |
| 12/30/2025 | $98.50 | $98.18 (-0.32%) | $99.59 | $98.06 | 2.39 M | $56.29 B |
| 12/29/2025 | $99.35 | $98.87 (-0.48%) | $99.54 | $98.80 | 2.32 M | $56.68 B |
| 12/26/2025 | $98.74 | $99.35 (0.62%) | $99.42 | $98.51 | 1.70 M | $56.96 B |
| 12/24/2025 | $97.99 | $98.64 (0.66%) | $98.80 | $97.71 | 1.45 M | $56.55 B |
| 12/23/2025 | $97.48 | $98.01 (0.54%) | $98.29 | $97.35 | 3.51 M | $56.19 B |
| 12/22/2025 | $95.36 | $97.46 (2.2%) | $97.72 | $95.06 | 4.36 M | $55.87 B |
| 12/19/2025 | $94.27 | $95.36 (1.16%) | $95.91 | $94.15 | 10.58 M | $54.67 B |
| 12/18/2025 | $94.10 | $94.71 (0.65%) | $95.86 | $94.01 | 5.75 M | $54.30 B |
| 12/17/2025 | $93.08 | $93.71 (0.68%) | $94.60 | $92.93 | 3.18 M | $53.72 B |
| 12/16/2025 | $93.02 | $92.93 (-0.1%) | $93.69 | $92.38 | 2.32 M | $53.28 B |
| 12/15/2025 | $93.58 | $92.93 (-0.69%) | $93.62 | $92.18 | 2.54 M | $53.28 B |
| 12/12/2025 | $93.85 | $93.57 (-0.3%) | $94.35 | $93.01 | 4.84 M | $53.64 B |
| 12/11/2025 | $92.21 | $93.85 (1.78%) | $94.38 | $91.92 | 5.55 M | $53.80 B |
| 12/10/2025 | $90.88 | $91.92 (1.14%) | $92.20 | $90.32 | 4.81 M | $52.70 B |
| 12/09/2025 | $89.80 | $90.72 (1.02%) | $91.20 | $89.45 | 3.89 M | $52.01 B |
| 12/08/2025 | $90.00 | $89.80 (-0.22%) | $90.14 | $89.17 | 4.85 M | $51.48 B |
| 12/05/2025 | $90.02 | $90.22 (0.22%) | $90.54 | $89.87 | 3.47 M | $51.72 B |
| 12/04/2025 | $88.32 | $90.29 (2.23%) | $90.39 | $88.11 | 4.62 M | $51.76 B |
| 12/03/2025 | $88.44 | $88.32 (-0.14%) | $88.89 | $87.79 | 2.22 M | $50.63 B |
| 12/02/2025 | $89.64 | $88.51 (-1.26%) | $89.93 | $88.15 | 3.50 M | $50.74 B |
| 12/01/2025 | $90.57 | $89.36 (-1.34%) | $90.76 | $89.27 | 3.72 M | $51.23 B |
| 11/28/2025 | $90.24 | $90.92 (0.75%) | $91.26 | $90.07 | 1.13 M | $52.12 B |
| 11/26/2025 | $89.30 | $89.98 (0.76%) | $90.49 | $89.20 | 1.79 M | $51.59 B |
| 11/25/2025 | $88.68 | $89.14 (0.52%) | $89.65 | $88.26 | 3.45 M | $51.10 B |
| 11/24/2025 | $87.55 | $88.44 (1.02%) | $89.09 | $87.55 | 4.59 M | $50.70 B |
| 11/21/2025 | $87.36 | $87.66 (0.34%) | $88.21 | $86.79 | 2.42 M | $50.26 B |
| 11/20/2025 | $87.94 | $86.99 (-1.08%) | $89.55 | $86.74 | 3.04 M | $49.87 B |
| 11/19/2025 | $85.61 | $86.02 (0.48%) | $86.51 | $85.26 | 2.37 M | $49.32 B |
| 11/18/2025 | $85.52 | $85.54 (0.02%) | $85.91 | $84.76 | 2.25 M | $49.04 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
