NasdaqGS - Delayed Quote
USD
Nasdaq, Inc. (NDAQ)
96.88
-1.83
(-1.85%)
At close: September 4 at 4:00:00 PM EDT
97.50
+0.62
(+0.64%)
After hours: September 4 at 7:59:09 PM EDT
Trade Nasdaq on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
97.15
97.49
96.57
96.88
96.88
2,237,000
Sep 3, 2026
97.30
98.71
96.86
98.71
98.71
1,933,500
Sep 2, 2026
97.55
97.55
94.61
95.72
95.72
4,658,700
Sep 1, 2026
98.31
98.96
97.04
97.54
97.54
3,275,500
Aug 31, 2026
99.00
99.02
96.92
98.61
98.61
3,599,200
Aug 28, 2026
99.94
100.01
99.04
99.31
99.31
2,528,900
Aug 27, 2026
99.47
100.97
99.00
99.35
99.35
2,159,900
Aug 26, 2026
98.43
99.67
98.26
99.47
99.47
1,543,700
Aug 25, 2026
98.40
99.40
97.59
98.73
98.73
1,985,500
Aug 24, 2026
98.44
99.23
97.77
98.79
98.79
3,743,800
Aug 21, 2026
98.44
98.75
97.82
98.22
98.22
3,932,000
Aug 20, 2026
96.54
99.35
96.54
97.55
97.55
2,938,300
Aug 19, 2026
97.13
98.66
95.82
96.35
96.35
3,016,300
Aug 18, 2026
97.47
97.98
96.63
96.71
96.71
1,683,600
Aug 17, 2026
97.28
97.75
96.47
96.68
96.68
2,139,800
Aug 14, 2026
97.76
97.90
96.55
97.02
97.02
1,328,100
Aug 13, 2026
96.25
97.73
95.28
97.59
97.59
2,595,100
Aug 12, 2026
94.26
96.09
94.05
95.66
95.66
1,885,900
Aug 11, 2026
95.43
96.00
94.93
95.02
95.02
2,094,100
Aug 10, 2026
94.60
96.74
94.43
95.62
95.62
2,658,700
Aug 7, 2026
94.51
96.05
94.26
94.59
94.59
2,140,700
Aug 6, 2026
94.86
95.13
93.19
94.70
94.70
3,418,800
Aug 5, 2026
94.82
95.62
94.05
94.56
94.56
3,231,900
Aug 4, 2026
93.28
94.82
93.27
93.62
93.62
3,783,400
Aug 3, 2026
94.94
95.32
93.28
94.14
94.14
4,015,800
Jul 31, 2026
94.46
95.17
93.81
94.19
94.19
3,182,600
Jul 30, 2026
95.08
95.74
93.26
95.16
95.16
4,644,600
Jul 29, 2026
95.50
96.87
95.35
95.55
95.55
3,099,200
Jul 28, 2026
94.51
96.77
93.52
95.96
95.96
4,262,700
Jul 27, 2026
93.12
94.23
91.04
93.94
93.94
3,819,900
Jul 24, 2026
91.48
92.93
90.84
92.09
92.09
4,054,300
Jul 23, 2026
93.06
93.58
90.10
90.42
90.42
5,396,200
Jul 22, 2026
90.78
91.86
90.25
90.90
90.90
3,437,300
Jul 21, 2026
90.84
91.12
89.51
90.24
90.24
2,963,500
Jul 20, 2026
91.61
92.92
91.03
91.87
91.87
3,044,400
Jul 17, 2026
93.23
94.50
91.35
91.64
91.64
3,024,600
Jul 16, 2026
91.72
95.26
91.00
94.25
94.25
8,247,900
Jul 15, 2026
88.00
91.69
87.99
91.36
91.36
5,574,700
Jul 14, 2026
87.75
89.14
87.35
88.01
88.01
3,613,400
Jul 13, 2026
88.95
89.42
87.94
89.21
89.21
4,066,300
Jul 10, 2026
88.50
89.38
87.46
88.08
88.08
2,607,600
Jul 9, 2026
84.36
87.80
83.24
87.52
87.52
3,729,800
Jul 8, 2026
85.32
85.61
84.16
84.39
84.39
4,848,100
Jul 7, 2026
84.86
86.71
84.58
86.43
86.43
4,241,900
Jul 6, 2026
84.63
85.63
83.20
84.47
84.47
3,269,300
Jul 2, 2026
83.79
84.87
83.65
84.66
84.66
4,543,000
Jul 1, 2026
79.81
82.87
79.24
82.73
82.73
5,146,300
Jun 30, 2026
76.99
79.25
76.55
78.82
78.82
5,337,300
Jun 29, 2026
79.35
79.85
76.76
76.85
76.85
5,682,100
Jun 26, 2026
77.99
79.85
77.75
78.56
78.56
11,178,900
Jun 25, 2026
81.82
82.06
77.17
77.65
77.65
6,122,700
Jun 24, 2026
82.50
83.36
81.34
81.61
81.61
4,945,200
Jun 23, 2026
83.60
83.81
82.33
82.49
82.49
4,468,000
Jun 22, 2026
82.75
83.40
81.49
82.61
82.61
5,140,900
Jun 18, 2026
83.82
84.66
81.26
82.24
82.24
8,436,100
Jun 17, 2026
88.50
88.82
82.34
83.29
83.29
8,564,400
Jun 16, 2026
91.70
92.75
87.36
89.29
89.29
4,369,900
Jun 15, 2026
89.63
91.79
89.63
91.04
91.04
3,288,500
Jun 12, 2026
0.31
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 12, 2026
87.88
88.99
86.76
88.98
88.98
2,854,100
Jun 11, 2026
86.91
87.26
85.60
86.74
86.43
2,397,700
Jun 10, 2026
87.46
87.83
86.64
86.72
86.41
2,315,300
Jun 9, 2026
86.89
87.91
86.50
87.52
87.21
2,380,200
Jun 8, 2026
87.28
87.28
86.16
86.78
86.47
2,562,500
Jun 5, 2026
88.88
89.10
86.50
87.28
86.97
4,355,900
Jun 4, 2026
88.80
89.87
88.42
88.45
88.13
3,263,400
Jun 3, 2026
87.58
88.15
86.50
86.81
86.50
3,611,100
Jun 2, 2026
91.92
92.07
86.88
87.91
87.60
5,714,800
Jun 1, 2026
92.49
93.94
92.00
92.81
92.48
3,313,400
May 29, 2026
90.91
93.75
90.71
92.52
92.19
4,989,900
May 28, 2026
90.65
91.48
90.07
91.00
90.67
3,183,300
May 27, 2026
90.47
91.35
89.92
90.53
90.21
2,407,300
May 26, 2026
90.92
91.44
90.20
90.88
90.56
2,479,900
May 22, 2026
90.68
91.95
90.41
91.01
90.68
2,549,700
May 21, 2026
89.52
90.66
89.00
90.41
90.09
1,980,400
May 20, 2026
91.33
91.65
88.84
90.01
89.69
4,617,800
May 19, 2026
92.74
93.63
91.86
91.98
91.65
3,551,000
May 18, 2026
90.79
93.16
90.79
92.60
92.27
2,462,800
May 15, 2026
91.26
91.88
90.44
91.06
90.73
2,259,500
May 14, 2026
90.21
92.02
89.62
90.93
90.61
3,481,100
May 13, 2026
88.88
90.44
87.98
90.21
89.89
2,610,600
May 12, 2026
88.97
90.09
88.09
89.49
89.17
2,798,100
May 11, 2026
88.45
88.80
87.73
88.48
88.16
2,714,300
May 8, 2026
89.15
89.25
87.82
88.91
88.59
2,558,800
May 7, 2026
89.19
89.87
88.61
89.00
88.68
2,938,700
May 6, 2026
89.39
90.16
88.59
89.20
88.88
3,952,100
May 5, 2026
90.70
90.70
87.32
89.00
88.68
5,747,900
May 4, 2026
90.89
93.03
90.57
91.30
90.97
2,919,900
May 1, 2026
92.43
93.05
91.31
91.32
90.99
2,186,300
Apr 30, 2026
90.63
92.17
89.84
91.91
91.58
2,477,500
Apr 29, 2026
91.00
91.44
90.29
91.27
90.94
2,484,700
Apr 28, 2026
90.71
91.51
89.64
91.31
90.98
5,002,300
Apr 27, 2026
89.24
91.49
89.24
90.43
90.11
3,848,000
Apr 24, 2026
87.30
90.08
87.24
89.90
89.58
4,173,200
Apr 23, 2026
87.53
90.44
86.09
87.04
86.73
5,543,000
Apr 22, 2026
87.60
88.56
84.88
86.37
86.06
3,850,200
Apr 21, 2026
88.33
89.40
87.28
87.60
87.29
2,254,900
Apr 20, 2026
88.56
89.11
87.42
87.78
87.47
2,358,800
Apr 17, 2026
89.43
89.73
88.05
88.61
88.29
2,818,500
Apr 16, 2026
88.96
89.22
87.63
88.87
88.55
2,654,700
Apr 15, 2026
87.26
89.08
87.05
88.55
88.23
3,194,800
Apr 14, 2026
86.45
87.47
86.38
86.71
86.40
3,379,700
Apr 13, 2026
82.77
86.22
82.77
86.15
85.84
3,344,400
Apr 10, 2026
84.21
84.21
82.18
83.16
82.86
3,384,300
Apr 9, 2026
88.07
88.07
84.10
84.21
83.91
3,998,300
Apr 8, 2026
88.26
88.99
87.75
88.09
87.78
3,340,300
Apr 7, 2026
87.13
87.56
86.20
86.40
86.09
2,699,700
Apr 6, 2026
86.65
88.05
86.41
87.90
87.59
2,234,700
Apr 2, 2026
84.55
86.97
84.20
86.65
86.34
2,511,400
Apr 1, 2026
85.60
85.88
84.18
85.15
84.85
2,826,600
Mar 31, 2026
84.60
85.56
83.57
84.89
84.59
3,217,100
Mar 30, 2026
82.42
84.10
82.25
83.52
83.22
2,633,400
Mar 27, 2026
82.86
83.10
81.00
81.48
81.19
2,937,100
Mar 26, 2026
83.51
84.93
83.51
83.78
83.48
1,695,800
Mar 25, 2026
84.89
85.67
83.27
83.74
83.44
2,610,000
Mar 24, 2026
85.59
85.75
84.10
84.28
83.98
2,140,600
Mar 23, 2026
86.16
87.51
85.62
86.40
86.09
2,552,100
Mar 20, 2026
85.95
86.64
85.42
86.34
86.03
6,282,900
Mar 19, 2026
85.07
86.35
84.55
86.27
85.96
2,950,400
Mar 18, 2026
85.90
86.21
85.18
85.44
85.13
2,143,300
Mar 17, 2026
86.67
87.45
86.26
86.47
86.16
2,239,200
Mar 16, 2026
0.27
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 16, 2026
85.45
86.38
85.31
85.85
85.54
2,301,800
Mar 13, 2026
84.94
86.32
84.71
85.53
84.96
3,369,700
Mar 12, 2026
84.35
85.45
83.68
84.06
83.50
3,878,600
Mar 11, 2026
87.66
88.01
83.63
85.50
84.93
3,207,000
Mar 10, 2026
88.54
88.57
86.28
87.60
87.01
3,865,700
Mar 9, 2026
86.98
88.80
85.61
88.05
87.46
4,703,300
Mar 6, 2026
86.97
90.42
86.97
88.43
87.84
6,022,100
Mar 5, 2026
88.32
89.89
87.64
88.27
87.68
2,878,800
Mar 4, 2026
87.53
89.35
87.40
89.13
88.53
2,987,500
Mar 3, 2026
86.49
88.72
85.85
87.42
86.83
3,945,400
Mar 2, 2026
85.96
88.80
85.02
88.09
87.50
4,714,000
Feb 27, 2026
87.50
88.61
86.88
87.58
86.99
5,031,500
Feb 26, 2026
85.54
89.03
85.50
88.59
87.99
8,283,000
Feb 25, 2026
82.66
84.36
82.12
83.99
83.43
5,675,800
Feb 24, 2026
79.85
81.58
78.90
81.11
80.56
3,296,000
Feb 23, 2026
81.63
81.81
79.69
79.92
79.38
4,512,100
Feb 20, 2026
81.76
82.41
81.01
81.87
81.32
3,450,000
Feb 19, 2026
81.59
82.32
80.93
81.41
80.86
4,680,200
Feb 18, 2026
80.99
82.36
80.56
82.13
81.58
4,812,900
Feb 17, 2026
80.11
81.12
79.57
80.24
79.70
5,039,700
Feb 13, 2026
79.03
80.11
78.60
79.47
78.94
5,122,700
Feb 12, 2026
80.94
81.09
77.09
79.01
78.48
8,079,800
Feb 11, 2026
82.57
82.77
79.92
80.42
79.88
6,680,700
Feb 10, 2026
82.32
84.51
82.03
82.51
81.96
8,384,100
Feb 9, 2026
84.67
86.64
84.50
86.30
85.72
7,114,200
Feb 6, 2026
86.94
87.20
84.12
84.83
84.26
10,110,300
Feb 5, 2026
89.32
89.47
84.56
85.51
84.94
7,479,600
Feb 4, 2026
86.70
88.92
84.73
88.49
87.90
11,493,500
Feb 3, 2026
96.28
96.39
86.20
87.71
87.12
14,429,900
Feb 2, 2026
97.18
97.91
96.45
96.81
96.16
4,857,400
Jan 30, 2026
98.04
99.71
95.61
96.89
96.24
4,547,500
Jan 29, 2026
99.75
101.51
96.54
98.09
97.43
6,005,900
Jan 28, 2026
98.43
99.34
97.88
98.71
98.05
3,929,300
Jan 27, 2026
98.89
99.28
97.91
98.50
97.84
2,830,000
Jan 26, 2026
98.25
99.38
98.05
98.89
98.23
2,723,900
Jan 23, 2026
98.63
98.93
97.76
98.05
97.39
2,404,700
Jan 22, 2026
99.00
99.88
98.40
98.78
98.12
3,361,700
Jan 21, 2026
97.66
99.79
97.41
98.78
98.12
3,189,600
Jan 20, 2026
99.01
100.20
97.13
97.41
96.76
3,209,000
Jan 16, 2026
100.34
101.79
100.01
100.98
100.30
3,768,000
Jan 15, 2026
100.54
100.97
99.74
100.33
99.66
2,432,500
Jan 14, 2026
98.09
100.54
98.09
100.07
99.40
2,995,400
Jan 13, 2026
99.51
99.70
97.90
98.89
98.23
3,094,800
Jan 12, 2026
98.03
99.77
97.86
99.42
98.75
3,021,100
Jan 9, 2026
99.64
99.81
98.23
98.24
97.58
3,502,200
Jan 8, 2026
100.37
100.83
99.63
99.74
99.07
4,105,800
Jan 7, 2026
100.70
101.22
99.77
100.40
99.73
3,067,900
Jan 6, 2026
98.44
100.85
98.20
100.69
100.01
3,745,700
Jan 5, 2026
96.24
98.86
96.24
98.45
97.79
3,416,200
Jan 2, 2026
97.25
97.25
95.80
96.66
96.01
3,998,500
Dec 31, 2025
98.10
98.16
97.08
97.13
96.48
2,211,700
Dec 30, 2025
98.50
99.59
98.06
98.18
97.52
2,386,400
Dec 29, 2025
99.35
99.54
98.80
98.87
98.21
2,322,200
Dec 26, 2025
98.74
99.42
98.51
99.35
98.68
1,701,500
Dec 24, 2025
97.99
98.80
97.71
98.64
97.98
1,445,400
Dec 23, 2025
97.48
98.29
97.35
98.01
97.35
3,506,000
Dec 22, 2025
95.36
97.72
95.06
97.46
96.81
4,363,000
Dec 19, 2025
94.27
95.91
94.15
95.36
94.72
10,575,000
Dec 18, 2025
94.10
95.86
94.01
94.71
94.07
5,749,300
Dec 17, 2025
93.08
94.60
92.93
93.71
93.08
3,178,800
Dec 16, 2025
93.02
93.69
92.38
92.93
92.31
2,319,900
Dec 15, 2025
93.58
93.62
92.18
92.93
92.31
2,543,000
Dec 12, 2025
93.85
94.35
93.01
93.57
92.94
4,842,500
Dec 11, 2025
92.21
94.38
91.92
93.85
93.22
5,554,500
Dec 10, 2025
90.88
92.20
90.32
91.92
91.30
4,813,600
Dec 9, 2025
89.80
91.20
89.45
90.72
90.11
3,888,900
Dec 8, 2025
90.00
90.14
89.17
89.80
89.20
4,853,200
Dec 5, 2025
0.27
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 5, 2025
90.02
90.54
89.87
90.22
89.61
3,468,100
Dec 4, 2025
88.32
90.39
88.11
90.29
89.42
4,624,300
Dec 3, 2025
88.44
88.89
87.79
88.32
87.46
2,219,900
Dec 2, 2025
89.64
89.93
88.15
88.51
87.65
3,498,600
Dec 1, 2025
90.57
90.76
89.27
89.36
88.49
3,715,400
Nov 28, 2025
90.24
91.26
90.07
90.92
90.04
1,126,100
Nov 26, 2025
89.30
90.49
89.20
89.98
89.11
1,785,400
Nov 25, 2025
88.68
89.65
88.26
89.14
88.28
3,447,600
Nov 24, 2025
87.55
89.09
87.55
88.44
87.58
4,586,600
Nov 21, 2025
87.36
88.21
86.79
87.66
86.81
2,416,400
Nov 20, 2025
87.94
89.55
86.74
86.99
86.15
3,037,500
Nov 19, 2025
85.61
86.51
85.26
86.02
85.19
2,370,700
Nov 18, 2025
85.52
85.91
84.76
85.54
84.71
2,248,900
Nov 17, 2025
87.08
87.23
85.29
85.70
84.87
1,924,500
Nov 14, 2025
87.24
87.61
86.14
87.08
86.24
2,542,400
Nov 13, 2025
88.29
88.60
87.34
87.43
86.58
1,677,900
Nov 12, 2025
87.83
89.19
87.73
88.77
87.91
1,713,100
Nov 11, 2025
87.89
88.23
87.70
87.83
86.98
1,493,100
Nov 10, 2025
87.20
88.30
86.83
87.82
86.97
2,084,800
Nov 7, 2025
86.08
87.68
86.08
87.24
86.39
3,431,200
Nov 6, 2025
85.30
86.59
85.02
86.19
85.35
2,770,300
Nov 5, 2025
85.66
86.22
85.37
85.56
84.73
2,563,600
Nov 4, 2025
86.28
86.55
85.53
85.87
85.04
1,756,900
Nov 3, 2025
85.40
86.64
85.03
86.39
85.55
2,919,100
Oct 31, 2025
85.53
86.39
85.28
85.49
84.66
2,817,000
Oct 30, 2025
85.58
86.33
85.42
85.66
84.83
2,306,000
Oct 29, 2025
87.20
87.46
85.15
85.42
84.59
4,356,300
Oct 28, 2025
88.78
89.31
87.87
87.96
87.11
2,663,200
Oct 27, 2025
88.95
89.14
88.14
88.78
87.92
3,348,800
Oct 24, 2025
89.35
89.69
88.17
88.44
87.58
2,756,500
Oct 23, 2025
87.75
89.08
87.56
88.82
87.96
3,079,400
Oct 22, 2025
90.08
90.31
87.33
87.42
86.57
4,663,700
Oct 21, 2025
90.50
92.92
90.11
90.33
89.45
4,339,000
Oct 20, 2025
89.28
89.81
88.77
88.86
88.00
3,107,400
Oct 17, 2025
87.69
88.83
87.43
88.59
87.73
2,468,900
Oct 16, 2025
89.77
90.00
87.47
87.94
87.09
2,219,400
Oct 15, 2025
90.06
90.65
89.01
89.62
88.75
1,895,200
Oct 14, 2025
88.93
90.17
88.92
89.54
88.67
2,493,000
Oct 13, 2025
89.36
89.87
88.75
89.39
88.52
1,975,200
Oct 10, 2025
91.40
91.96
88.85
88.90
88.04
3,339,800
Oct 9, 2025
90.43
91.47
89.77
91.40
90.51
3,239,400
Oct 8, 2025
89.14
90.06
87.64
89.87
89.00
3,688,700
Oct 7, 2025
88.61
88.74
87.54
88.44
87.58
2,504,500
Oct 6, 2025
87.86
88.36
87.50
88.17
87.32
3,519,900
Oct 3, 2025
87.11
88.16
87.06
87.61
86.76
3,625,900
Oct 2, 2025
86.83
87.43
86.45
87.34
86.49
3,067,900
Oct 1, 2025
88.22
88.47
86.70
86.91
86.07
5,350,600
Sep 30, 2025
88.65
89.04
87.96
88.45
87.59
4,222,400
Sep 29, 2025
87.80
89.28
87.20
88.71
87.85
3,887,500
Sep 26, 2025
87.07
87.60
86.90
87.51
86.66
2,432,400
Sep 25, 2025
86.72
87.67
86.47
86.73
85.89
2,799,100
Sep 24, 2025
88.43
89.13
87.05
87.15
86.31
4,254,600
Sep 23, 2025
89.71
89.92
87.52
88.44
87.58
4,622,300
Sep 22, 2025
89.53
90.43
89.25
89.93
89.06
4,242,800
Sep 19, 2025
89.22
89.93
88.67
89.57
88.70
13,438,500
Sep 18, 2025
93.25
93.89
88.63
88.87
88.01
9,834,700
Sep 17, 2025
92.80
94.05
92.55
93.10
92.20
3,168,500
Sep 16, 2025
93.00
93.17
92.43
92.54
91.64
5,223,800
Sep 15, 2025
94.16
94.31
92.73
92.86
91.96
4,971,200
Sep 12, 2025
0.27
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 12, 2025
95.74
96.14
93.89
93.95
93.04
2,948,500
Sep 11, 2025
94.72
96.16
94.70
95.88
94.68
2,879,000
Sep 10, 2025
94.91
95.86
94.23
94.66
93.48
2,465,800
Sep 9, 2025
95.12
95.37
94.70
94.88
93.70
2,653,900
Sep 8, 2025
93.83
95.05
93.50
94.99
93.80
3,879,300
Sep 5, 2025
94.52
94.80
92.12
93.48
92.31
3,771,400
