Nasdaq Inc (NDAQ) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	94.51	96.05	94.26	94.59	-0.12%	2,139,400
2026-08-06	94.86	95.13	93.19	94.70	+0.15%	3,418,800
2026-08-05	94.82	95.62	94.05	94.56	+1.00%	3,231,900
2026-08-04	93.28	94.82	93.27	93.62	-0.55%	3,783,400
2026-08-03	94.94	95.32	93.28	94.14	-0.05%	4,015,800
2026-07-31	94.46	95.17	93.81	94.19	-1.02%	3,182,600
2026-07-30	95.08	95.74	93.26	95.16	-0.41%	4,644,600
2026-07-29	95.50	96.87	95.35	95.55	-0.43%	3,099,200
2026-07-28	94.51	96.77	93.52	95.96	+2.15%	4,262,700
2026-07-27	93.12	94.23	91.04	93.94	+2.01%	3,819,900
2026-07-24	91.48	92.93	90.84	92.09	+1.85%	4,054,300
2026-07-23	93.06	93.58	90.10	90.42	-0.53%	5,396,200
2026-07-22	90.78	91.86	90.25	90.90	+0.73%	3,437,300
2026-07-21	90.84	91.12	89.51	90.24	-1.77%	2,963,500
2026-07-20	91.61	92.92	91.03	91.87	+0.25%	3,044,400
2026-07-17	93.23	94.50	91.35	91.64	-2.77%	3,024,600
2026-07-16	91.72	95.26	91.00	94.25	+3.16%	8,247,900
2026-07-15	88.00	91.69	87.99	91.36	+3.81%	5,574,700
2026-07-14	87.75	89.14	87.35	88.01	-1.35%	3,613,400
2026-07-13	88.95	89.42	87.94	89.21	+1.28%	4,066,300
2026-07-10	88.50	89.38	87.46	88.08	+0.64%	2,607,600
2026-07-09	84.36	87.80	83.24	87.52	+3.71%	3,729,800
2026-07-08	85.32	85.61	84.16	84.39	-2.36%	4,848,100
2026-07-07	84.86	86.71	84.58	86.43	+2.32%	4,241,900
2026-07-06	84.63	85.63	83.20	84.47	-0.22%	3,269,300
2026-07-02	83.79	84.87	83.65	84.66	+2.33%	4,543,000
2026-07-01	79.81	82.87	79.24	82.73	+4.96%	5,146,300
2026-06-30	76.99	79.25	76.55	78.82	+2.56%	5,337,300
2026-06-29	79.35	79.85	76.76	76.85	-2.18%	5,682,100
2026-06-26	77.99	79.85	77.75	78.56	+1.17%	11,178,900
2026-06-25	81.82	82.06	77.17	77.65	-4.85%	6,122,700
2026-06-24	82.50	83.36	81.34	81.61	-1.07%	4,945,200
2026-06-23	83.60	83.81	82.33	82.49	-0.15%	4,468,000
2026-06-22	82.75	83.40	81.49	82.61	+0.45%	5,140,900
2026-06-18	83.82	84.66	81.26	82.24	-1.26%	8,436,100
2026-06-17	88.50	88.82	82.34	83.29	-6.72%	8,564,400
2026-06-16	91.70	92.75	87.36	89.29	-1.92%	4,369,900
2026-06-15	89.63	91.79	89.63	91.04	+2.32%	3,288,500
2026-06-12	87.88	88.99	86.76	88.98	+2.58%	2,854,100
2026-06-11	86.91	87.26	85.60	86.74	+0.02%	2,397,700
2026-06-10	87.46	87.83	86.64	86.72	-0.91%	2,315,300
2026-06-09	86.89	87.91	86.50	87.52	+0.85%	2,380,200
2026-06-08	87.28	87.28	86.16	86.78	-0.57%	2,562,500
2026-06-05	88.88	89.10	86.50	87.28	-1.32%	4,355,900
2026-06-04	88.80	89.87	88.42	88.45	+1.89%	3,263,400
2026-06-03	87.58	88.15	86.50	86.81	-1.25%	3,611,100
2026-06-02	91.92	92.07	86.88	87.91	-5.28%	5,714,800
2026-06-01	92.49	93.94	92.00	92.81	+0.31%	3,313,400
2026-05-29	90.91	93.75	90.71	92.52	+1.67%	4,989,900
2026-05-28	90.65	91.48	90.07	91.00	+0.52%	3,183,300
2026-05-27	90.47	91.35	89.92	90.53	-0.39%	2,407,300
2026-05-26	90.92	91.44	90.20	90.88	-0.14%	2,479,900
2026-05-22	90.68	91.95	90.41	91.01	+0.66%	2,549,700
2026-05-21	89.52	90.66	89.00	90.41	+0.44%	1,980,400
2026-05-20	91.33	91.65	88.84	90.01	-2.14%	4,617,800
2026-05-19	92.74	93.63	91.86	91.98	-0.67%	3,551,000
2026-05-18	90.79	93.16	90.79	92.60	+1.69%	2,462,800
2026-05-15	91.26	91.88	90.44	91.06	+0.14%	2,259,500
2026-05-14	90.21	92.02	89.62	90.93	+0.80%	3,481,100
2026-05-13	88.88	90.44	87.98	90.21	+0.80%	2,610,600
2026-05-12	88.97	90.09	88.09	89.49	+1.14%	2,798,100
2026-05-11	88.45	88.80	87.73	88.48	-0.48%	2,714,300
2026-05-08	89.15	89.25	87.82	88.91	-0.10%	2,558,800
2026-05-07	89.19	89.87	88.61	89.00	-0.22%	2,938,700
2026-05-06	89.39	90.16	88.59	89.20	+0.22%	3,952,100
2026-05-05	90.70	90.70	87.32	89.00	-2.52%	5,747,900
2026-05-04	90.89	93.03	90.57	91.30	-0.02%	2,919,900
2026-05-01	92.43	93.05	91.31	91.32	-0.64%	2,186,300
2026-04-30	90.63	92.17	89.84	91.91	+0.70%	2,477,500
2026-04-29	91.00	91.44	90.29	91.27	-0.04%	2,484,700
2026-04-28	90.71	91.51	89.64	91.31	+0.97%	5,002,300
2026-04-27	89.24	91.49	89.24	90.43	+0.59%	3,848,000
2026-04-24	87.30	90.08	87.24	89.90	+3.29%	4,173,200
2026-04-23	87.53	90.44	86.09	87.04	+0.78%	5,543,000
2026-04-22	87.60	88.56	84.88	86.37	-1.40%	3,850,200
2026-04-21	88.33	89.40	87.28	87.60	-0.21%	2,254,900
2026-04-20	88.56	89.11	87.42	87.78	-0.94%	2,358,800
2026-04-17	89.43	89.73	88.05	88.61	-0.29%	2,818,500
2026-04-16	88.96	89.22	87.63	88.87	+0.36%	2,654,700
2026-04-15	87.26	89.08	87.05	88.55	+2.12%	3,194,800
2026-04-14	86.45	87.47	86.38	86.71	+0.65%	3,379,700
2026-04-13	82.77	86.22	82.77	86.15	+3.60%	3,344,400
2026-04-10	84.21	84.21	82.18	83.16	-1.25%	3,384,300
2026-04-09	88.07	88.07	84.10	84.21	-4.40%	3,998,300
2026-04-08	88.26	88.99	87.75	88.09	+1.96%	3,340,300
2026-04-07	87.13	87.56	86.20	86.40	-1.71%	2,699,700
2026-04-06	86.65	88.05	86.41	87.90	+1.44%	2,234,700
2026-04-02	84.55	86.97	84.20	86.65	+1.76%	2,511,400
2026-04-01	85.60	85.88	84.18	85.15	+0.31%	2,826,600
2026-03-31	84.60	85.56	83.57	84.89	+1.64%	3,217,100
2026-03-30	82.42	84.10	82.25	83.52	+2.50%	2,633,400
2026-03-27	82.86	83.10	81.00	81.48	-2.75%	2,937,100
2026-03-26	83.51	84.93	83.51	83.78	+0.05%	1,695,800
2026-03-25	84.89	85.67	83.27	83.74	-0.64%	2,610,000
2026-03-24	85.59	85.75	84.10	84.28	-2.45%	2,140,600
2026-03-23	86.16	87.51	85.62	86.40	+0.07%	2,552,100
2026-03-20	85.95	86.64	85.42	86.34	+0.08%	6,282,900
2026-03-19	85.07	86.35	84.55	86.27	+0.97%	2,950,400
2026-03-18	85.90	86.21	85.18	85.44	-1.19%	2,143,300
2026-03-17	86.67	87.45	86.26	86.47	+0.72%	2,239,200
2026-03-16	85.45	86.38	85.31	85.85	+0.37%	2,301,800
2026-03-13	84.94	86.32	84.71	85.53	+1.75%	3,369,700
2026-03-12	84.35	85.45	83.68	84.06	-1.68%	3,878,600
2026-03-11	87.66	88.01	83.63	85.50	-2.40%	3,207,000
2026-03-10	88.54	88.57	86.28	87.60	-0.51%	3,865,700
2026-03-09	86.98	88.80	85.61	88.05	-0.43%	4,703,300
2026-03-06	86.97	90.42	86.97	88.43	+0.18%	6,022,100
2026-03-05	88.32	89.89	87.64	88.27	-0.96%	2,878,800
2026-03-04	87.53	89.35	87.40	89.13	+1.96%	2,987,500
2026-03-03	86.49	88.72	85.85	87.42	-0.76%	3,945,400
2026-03-02	85.96	88.80	85.02	88.09	+0.58%	4,714,000
2026-02-27	87.50	88.61	86.88	87.58	-1.14%	5,031,500
2026-02-26	85.54	89.03	85.50	88.59	+5.48%	8,283,000
2026-02-25	82.66	84.36	82.12	83.99	+3.55%	5,675,800
2026-02-24	79.85	81.58	78.90	81.11	+1.49%	3,296,000
2026-02-23	81.63	81.81	79.69	79.92	-2.38%	4,512,100
2026-02-20	81.76	82.41	81.01	81.87	+0.57%	3,450,000
2026-02-19	81.59	82.32	80.93	81.41	-0.88%	4,680,200
2026-02-18	80.99	82.36	80.56	82.13	+2.36%	4,812,900
2026-02-17	80.11	81.12	79.57	80.24	+0.97%	5,039,700
2026-02-13	79.03	80.11	78.60	79.47	+0.58%	5,122,700
2026-02-12	80.94	81.09	77.09	79.01	-1.75%	8,079,800
2026-02-11	82.57	82.77	79.92	80.42	-2.53%	6,680,700
2026-02-10	82.32	84.51	82.03	82.51	-4.39%	8,384,100
2026-02-09	84.67	86.64	84.50	86.30	+1.73%	7,114,200
2026-02-06	86.94	87.20	84.12	84.83	-0.80%	10,110,300
2026-02-05	89.32	89.47	84.56	85.51	-3.37%	7,479,600
2026-02-04	86.70	88.92	84.73	88.49	+0.89%	11,493,500
2026-02-03	96.28	96.39	86.20	87.71	-9.40%	14,429,900
2026-02-02	97.18	97.91	96.45	96.81	-0.08%	4,857,400
2026-01-30	98.04	99.71	95.61	96.89	-1.22%	4,547,500
2026-01-29	99.75	101.51	96.54	98.09	-0.63%	6,005,900
2026-01-28	98.43	99.34	97.88	98.71	+0.21%	3,929,300
2026-01-27	98.89	99.28	97.91	98.50	-0.39%	2,830,000
2026-01-26	98.25	99.38	98.05	98.89	+0.86%	2,723,900
2026-01-23	98.63	98.93	97.76	98.05	-0.74%	2,404,700
2026-01-22	99.00	99.88	98.40	98.78	+0.00%	3,361,700
2026-01-21	97.66	99.79	97.41	98.78	+1.41%	3,189,600
2026-01-20	99.01	100.20	97.13	97.41	-3.54%	3,209,000
2026-01-16	100.34	101.79	100.01	100.98	+0.65%	3,768,000
2026-01-15	100.54	100.97	99.74	100.33	+0.26%	2,432,500
2026-01-14	98.09	100.54	98.09	100.07	+1.19%	2,995,400
2026-01-13	99.51	99.70	97.90	98.89	-0.53%	3,094,800
2026-01-12	98.03	99.77	97.86	99.42	+1.20%	3,021,100
2026-01-09	99.64	99.81	98.23	98.24	-1.50%	3,502,200
2026-01-08	100.37	100.83	99.63	99.74	-0.66%	4,105,800
2026-01-07	100.70	101.22	99.77	100.40	-0.29%	3,067,900
2026-01-06	98.44	100.85	98.20	100.69	+2.28%	3,745,700
2026-01-05	96.24	98.86	96.24	98.45	+1.85%	3,416,200
2026-01-02	97.25	97.25	95.80	96.66	-0.48%	3,998,500
2025-12-31	98.10	98.16	97.08	97.13	-1.07%	2,211,700
2025-12-30	98.50	99.59	98.06	98.18	-0.70%	2,386,400
2025-12-29	99.35	99.54	98.80	98.87	-0.48%	2,322,200
2025-12-26	98.74	99.42	98.51	99.35	+0.72%	1,701,500
2025-12-24	97.99	98.80	97.71	98.64	+0.64%	1,445,400
2025-12-23	97.48	98.29	97.35	98.01	+0.56%	3,506,000
2025-12-22	95.36	97.72	95.06	97.46	+2.20%	4,363,000
2025-12-19	94.27	95.91	94.15	95.36	+0.69%	10,575,000
2025-12-18	94.10	95.86	94.01	94.71	+1.07%	5,749,300
2025-12-17	93.08	94.60	92.93	93.71	+0.84%	3,178,800
2025-12-16	93.02	93.69	92.38	92.93	+0.00%	2,319,900
2025-12-15	93.58	93.62	92.18	92.93	-0.68%	2,543,000
2025-12-12	93.85	94.35	93.01	93.57	-0.30%	4,842,500
2025-12-11	92.21	94.38	91.92	93.85	+2.10%	5,554,500
2025-12-10	90.88	92.20	90.32	91.92	+1.32%	4,813,600
2025-12-09	89.80	91.20	89.45	90.72	+1.02%	3,888,900
2025-12-08	90.00	90.14	89.17	89.80	-0.47%	4,853,200
2025-12-05	90.02	90.54	89.87	90.22	-0.08%	3,468,100
2025-12-04	88.32	90.39	88.11	90.29	+2.23%	4,624,300
2025-12-03	88.44	88.89	87.79	88.32	-0.21%	2,219,900
2025-12-02	89.64	89.93	88.15	88.51	-0.95%	3,498,600
2025-12-01	90.57	90.76	89.27	89.36	-1.72%	3,715,400
2025-11-28	90.24	91.26	90.07	90.92	+1.04%	1,126,100
2025-11-26	89.30	90.49	89.20	89.98	+0.94%	1,785,400
2025-11-25	88.68	89.65	88.26	89.14	+0.79%	3,447,600
2025-11-24	87.55	89.09	87.55	88.44	+0.89%	4,586,600
2025-11-21	87.36	88.21	86.79	87.66	+0.77%	2,416,400
2025-11-20	87.94	89.55	86.74	86.99	+1.13%	3,037,500
2025-11-19	85.61	86.51	85.26	86.02	+0.56%	2,370,700
2025-11-18	85.52	85.91	84.76	85.54	-0.19%	2,248,900
2025-11-17	87.08	87.23	85.29	85.70	-1.58%	1,924,500
2025-11-14	87.24	87.61	86.14	87.08	-0.40%	2,542,400
2025-11-13	88.29	88.60	87.34	87.43	-1.51%	1,677,900
2025-11-12	87.83	89.19	87.73	88.77	+1.07%	1,713,100
2025-11-11	87.89	88.23	87.70	87.83	+0.01%	1,493,100
2025-11-10	87.20	88.30	86.83	87.82	+0.66%	2,084,800
2025-11-07	86.08	87.68	86.08	87.24	+1.22%	3,431,200
2025-11-06	85.30	86.59	85.02	86.19	+0.74%	2,770,300
2025-11-05	85.66	86.22	85.37	85.56	-0.36%	2,563,600
2025-11-04	86.28	86.55	85.53	85.87	-0.60%	1,756,900
2025-11-03	85.40	86.64	85.03	86.39	+1.05%	2,919,100
2025-10-31	85.53	86.39	85.28	85.49	-0.20%	2,817,000
2025-10-30	85.58	86.33	85.42	85.66	+0.28%	2,306,000
2025-10-29	87.20	87.46	85.15	85.42	-2.89%	4,356,300
2025-10-28	88.78	89.31	87.87	87.96	-0.92%	2,663,200
2025-10-27	88.95	89.14	88.14	88.78	+0.38%	3,348,800
2025-10-24	89.35	89.69	88.17	88.44	-0.43%	2,756,500
2025-10-23	87.75	89.08	87.56	88.82	+1.60%	3,079,400
2025-10-22	90.08	90.31	87.33	87.42	-3.22%	4,663,700
2025-10-21	90.50	92.92	90.11	90.33	+1.65%	4,339,000
2025-10-20	89.28	89.81	88.77	88.86	+0.30%	3,107,400
2025-10-17	87.69	88.83	87.43	88.59	+0.74%	2,468,900
2025-10-16	89.77	90.00	87.47	87.94	-1.87%	2,219,400
2025-10-15	90.06	90.65	89.01	89.62	+0.09%	1,895,200
2025-10-14	88.93	90.17	88.92	89.54	+0.17%	2,493,000
2025-10-13	89.36	89.87	88.75	89.39	+0.55%	1,975,200
2025-10-10	91.40	91.96	88.85	88.90	-2.74%	3,339,800
2025-10-09	90.43	91.47	89.77	91.40	+1.70%	3,239,400
2025-10-08	89.14	90.06	87.64	89.87	+1.62%	3,688,700
2025-10-07	88.61	88.74	87.54	88.44	+0.31%	2,504,500
2025-10-06	87.86	88.36	87.50	88.17	+0.64%	3,519,900
2025-10-03	87.11	88.16	87.06	87.61	+0.31%	3,625,900
2025-10-02	86.83	87.43	86.45	87.34	+0.49%	3,067,900
2025-10-01	88.22	88.47	86.70	86.91	-1.74%	5,350,600
2025-09-30	88.65	89.04	87.96	88.45	-0.29%	4,222,400
2025-09-29	87.80	89.28	87.20	88.71	+1.37%	3,887,500
2025-09-26	87.07	87.60	86.90	87.51	+0.90%	2,432,400
2025-09-25	86.72	87.67	86.47	86.73	-0.48%	2,799,100
2025-09-24	88.43	89.13	87.05	87.15	-1.46%	4,254,600
2025-09-23	89.71	89.92	87.52	88.44	-1.66%	4,622,300
2025-09-22	89.53	90.43	89.25	89.93	+0.40%	4,242,800
2025-09-19	89.22	89.93	88.67	89.57	+0.79%	13,438,500
2025-09-18	93.25	93.89	88.63	88.87	-4.54%	9,834,700
2025-09-17	92.80	94.05	92.55	93.10	+0.61%	3,168,500
2025-09-16	93.00	93.17	92.43	92.54	-0.34%	5,223,800
2025-09-15	94.16	94.31	92.73	92.86	-1.16%	4,971,200
2025-09-12	95.74	96.14	93.89	93.95	-2.01%	2,948,500
2025-09-11	94.72	96.16	94.70	95.88	+1.29%	2,879,000
2025-09-10	94.91	95.86	94.23	94.66	-0.23%	2,465,800
2025-09-09	95.12	95.37	94.70	94.88	-0.12%	2,653,900
2025-09-08	93.83	95.05	93.50	94.99	+1.62%	3,879,300
2025-09-05	94.52	94.80	92.12	93.48	-0.87%	3,771,400
2025-09-04	94.06	94.40	93.66	94.30	+0.57%	3,693,400
2025-09-03	93.59	93.90	92.87	93.77	+0.19%	1,831,700
2025-09-02	93.27	94.38	92.90	93.59	-1.21%	3,109,100
2025-08-29	95.38	95.75	94.41	94.74	-0.52%	1,742,300
2025-08-28	94.93	95.32	94.37	95.24	+0.42%	2,018,500
2025-08-27	94.60	95.29	94.50	94.84	-0.06%	1,967,800
2025-08-26	94.16	95.15	94.05	94.90	+0.61%	3,019,700
2025-08-25	94.62	95.10	94.22	94.32	-0.45%	1,685,100
2025-08-22	94.30	95.45	94.30	94.75	+0.84%	2,038,400
2025-08-21	94.19	94.58	93.92	93.96	-0.57%	1,770,200
2025-08-20	93.85	94.58	93.28	94.50	+0.71%	2,364,700
2025-08-19	94.21	94.57	93.40	93.83	-0.54%	2,594,100
2025-08-18	94.68	94.93	93.86	94.34	-0.36%	2,801,600
2025-08-15	95.52	95.52	94.55	94.68	-0.75%	2,898,900
2025-08-14	95.69	96.31	95.14	95.40	-0.18%	2,459,300
2025-08-13	96.51	96.70	94.97	95.57	-0.58%	3,514,900
2025-08-12	97.19	97.44	95.60	96.13	-0.84%	3,514,800
2025-08-11	96.92	97.63	96.76	96.94	+0.09%	2,126,500

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+10.34%). Worst month: Feb (-3.96%). Based on 5 years of daily data (2022–2026).

Jan+1.39%
Feb-3.96%
Mar-0.26%
Apr+1.51%
May+2.54%
Jun-3.86%
Jul+9.35%
Aug+3.69%
Sep-3.22%
Oct+2.17%
Nov+10.34%
Dec-0.76%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Nasdaq Inc's (NDAQ) latest close?

94.59 on 2026-08-07, from the Closelook data lake's daily price record.

What is NDAQ's 52-week high and low?

101.79 high and 76.55 low over the trailing 52 weeks, as of 2026-08-07.

What is Nasdaq Inc's strongest and weakest month historically?

Historically, NDAQ's strongest calendar month has been Nov (average +10.34%) and its weakest Feb (average -3.96%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.