NASDAQ:NDAQ | Historical Stock Price | NASDAQ, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2002-07-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.68$4.03$9.62$22.98$54.91$131.212002-07-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$35.70$40.83926,400——
2019-12-30$35.67$40.801,137,900——
2019-12-27$36.00$41.171,396,500——
2019-12-26$35.93$41.10723,600——
2019-12-24$35.56$40.68917,100——
2019-12-23$35.72$40.861,544,400——
2019-12-20$35.87$41.032,583,600——
2019-12-19$35.67$40.802,531,100——
2019-12-18$35.31$40.381,338,300——
2019-12-17$35.33$40.422,101,500——
2019-12-16$35.07$40.112,221,800——
2019-12-13$34.83$39.841,493,700——
2019-12-12$34.71$39.701,253,100——
2019-12-11$34.63$39.431,740,300——
2019-12-10$34.87$39.712,181,000——
2019-12-09$34.88$39.721,455,300——
2019-12-06$35.08$39.941,805,100——
2019-12-05$34.89$39.731,796,400——
2019-12-04$35.07$39.931,812,000——
2019-12-03$34.83$39.661,662,600——
2019-12-02$34.82$39.651,657,500——
2019-11-29$34.93$39.78794,100——
2019-11-27$34.75$39.574,970,100——
2019-11-26$34.94$39.791,605,000——
2019-11-25$34.88$39.722,301,900——
2019-11-22$34.79$39.612,136,300——
2019-11-21$34.91$39.752,324,700——
2019-11-20$35.23$40.122,091,300——
2019-11-19$35.02$39.882,664,600——
2019-11-18$34.87$39.702,916,600——
2019-11-15$34.53$39.327,791,600——
2019-11-14$34.42$39.192,413,800——
2019-11-13$34.42$39.202,417,100——
2019-11-12$34.15$38.892,428,200——
2019-11-11$34.18$38.922,475,900——
2019-11-08$33.55$38.212,759,100——
2019-11-07$33.51$38.162,877,900——
2019-11-06$33.31$37.922,034,600——
2019-11-05$32.81$37.361,554,900——
2019-11-04$32.86$37.421,659,600——
2019-11-01$33.08$37.661,630,800——
2019-10-31$33.26$37.871,620,600——
2019-10-30$33.35$37.981,435,500——
2019-10-29$32.88$37.441,338,600——
2019-10-28$32.91$37.471,869,600——
2019-10-25$32.81$37.363,066,000——
2019-10-24$33.66$38.332,118,900——
2019-10-23$33.77$38.454,095,300——
2019-10-22$32.62$37.143,185,100——
2019-10-21$32.72$37.261,975,500——
2019-10-18$32.87$37.432,030,700——
2019-10-17$32.78$37.323,306,000——
2019-10-16$32.69$37.222,901,900——
2019-10-15$32.64$37.171,523,100——
2019-10-14$32.78$37.331,395,900——
2019-10-11$33.10$37.692,284,800——
2019-10-10$32.85$37.411,544,100——
2019-10-09$32.44$36.941,741,500——
2019-10-08$32.36$36.852,190,300——
2019-10-07$33.00$37.581,974,000——
2019-10-04$33.08$37.661,627,200——
2019-10-03$32.38$36.871,339,800——
2019-10-02$31.91$36.342,569,800——
2019-10-01$32.86$37.421,701,300——
2019-09-30$33.12$37.711,903,500——
2019-09-27$33.36$37.991,929,300——
2019-09-26$33.94$38.651,329,000——
2019-09-25$34.25$39.003,421,800——
2019-09-24$33.79$38.483,150,600——
2019-09-23$33.42$38.052,292,300——
2019-09-20$33.56$38.211,860,600——
2019-09-19$33.89$38.591,222,800——
2019-09-18$34.21$38.951,408,800——
2019-09-17$34.24$38.993,309,600——
2019-09-16$33.09$37.681,896,000——
2019-09-13$33.17$37.771,708,500——
2019-09-12$33.00$37.581,464,300——
2019-09-11$32.73$37.092,520,900——
2019-09-10$32.72$37.072,342,100——
2019-09-09$34.28$38.851,612,200——
2019-09-06$34.75$39.382,254,800——
2019-09-05$34.01$38.541,826,700——
2019-09-04$33.30$37.741,215,000——
2019-09-03$33.18$37.601,091,700——
2019-08-30$33.28$37.711,155,600——
2019-08-29$33.26$37.691,016,400——
2019-08-28$32.84$37.22941,100——
2019-08-27$32.76$37.121,482,300——
2019-08-26$32.89$37.271,794,600——
2019-08-23$32.51$36.842,044,200——
2019-08-22$33.38$37.821,258,800——
2019-08-21$33.11$37.521,225,500——
2019-08-20$32.97$37.361,669,800——
2019-08-19$33.14$37.551,864,500——
2019-08-16$32.51$36.841,757,700——
2019-08-15$32.33$36.631,397,700——
2019-08-14$31.77$36.011,681,500——
2019-08-13$32.64$36.991,719,600——
2019-08-12$32.19$36.481,495,500——
2019-08-09$32.85$37.221,760,700——
2019-08-08$32.75$37.122,227,800——
2019-08-07$32.04$36.312,835,000——
2019-08-06$31.95$36.212,297,700——
2019-08-05$31.45$35.643,218,100——
2019-08-02$32.65$37.002,325,300——
2019-08-01$32.55$36.892,958,600——
2019-07-31$32.12$36.401,777,200——
2019-07-30$32.27$36.561,761,900——
2019-07-29$32.22$36.521,799,100——
2019-07-26$32.69$37.042,322,000——
2019-07-25$32.54$36.873,441,900——
2019-07-24$32.74$37.106,511,500——
2019-07-23$33.62$38.103,523,800——
2019-07-22$33.93$38.452,190,600——
2019-07-19$33.91$38.431,994,400——
2019-07-18$34.38$38.962,119,200——
2019-07-17$34.21$38.772,410,200——
2019-07-16$34.43$39.021,993,200——
2019-07-15$34.74$39.371,562,100——
2019-07-12$34.76$39.391,597,500——
2019-07-11$34.67$39.292,324,100——
2019-07-10$34.34$38.912,719,200——
2019-07-09$33.87$38.381,375,800——
2019-07-08$33.61$38.092,519,100——
2019-07-05$33.68$38.172,306,100——
2019-07-03$33.81$38.313,542,700——
2019-07-02$33.22$37.654,200,300——
2019-07-01$32.38$36.703,095,100——
2019-06-28$32.06$36.332,712,900——
2019-06-27$32.06$36.331,739,700——
2019-06-26$31.54$35.744,100,700——
2019-06-25$32.67$37.022,331,900——
2019-06-24$32.29$36.591,996,200——
2019-06-21$32.76$37.132,933,400——
2019-06-20$32.58$36.921,350,600——
2019-06-19$32.17$36.461,284,000——
2019-06-18$31.97$36.231,551,600——
2019-06-17$31.72$35.951,301,700——
2019-06-14$31.90$36.151,173,900——
2019-06-13$31.81$36.051,435,200——
2019-06-12$31.82$35.881,592,100——
2019-06-11$31.75$35.811,318,800——
2019-06-10$32.22$36.341,300,500——
2019-06-07$32.05$36.141,822,500——
2019-06-06$31.96$36.041,803,300——
2019-06-05$32.06$36.152,928,900——
2019-06-04$30.92$34.871,950,300——
2019-06-03$30.24$34.101,915,800——
2019-05-31$30.21$34.071,623,600——
2019-05-30$30.22$34.071,417,500——
2019-05-29$30.11$33.961,525,500——
2019-05-28$29.99$33.822,014,500——
2019-05-24$30.01$33.84983,100——
2019-05-23$30.01$33.841,627,500——
2019-05-22$30.12$33.961,775,100——
2019-05-21$30.43$34.311,659,300——
2019-05-20$30.09$33.931,247,700——
2019-05-17$30.10$33.942,468,400——
2019-05-16$30.31$34.181,780,200——
2019-05-15$30.25$34.111,195,500——
2019-05-14$30.39$34.271,772,100——
2019-05-13$30.30$34.171,851,000——
2019-05-10$30.84$34.771,781,100——
2019-05-09$30.39$34.261,200,600——
2019-05-08$30.33$34.201,101,600——
2019-05-07$30.30$34.171,366,200——
2019-05-06$30.91$34.861,173,300——
2019-05-03$30.71$34.631,262,100——
2019-05-02$30.75$34.682,069,400——
2019-05-01$30.77$34.702,148,600——
2019-04-30$30.73$34.662,121,600——
2019-04-29$30.48$34.371,884,600——
2019-04-26$29.95$33.782,374,500——
2019-04-25$29.81$33.622,203,200——
2019-04-24$29.73$33.522,822,700——
2019-04-23$29.88$33.703,754,800——
2019-04-22$29.91$33.731,426,500——
2019-04-18$30.00$33.831,669,200——
2019-04-17$30.07$33.901,371,300——
2019-04-16$29.92$33.731,610,400——
2019-04-15$29.49$33.251,104,600——
2019-04-12$29.27$33.001,941,600——
2019-04-11$29.01$32.712,687,400——
2019-04-10$29.17$32.891,801,200——
2019-04-09$29.23$32.961,190,400——
2019-04-08$29.59$33.361,702,200——
2019-04-05$29.53$33.302,341,200——
2019-04-04$29.73$33.521,463,400——
2019-04-03$29.77$33.572,022,300——
2019-04-02$29.67$33.462,033,400——
2019-04-01$29.47$33.231,946,700——
2019-03-29$29.16$32.893,664,800——
2019-03-28$28.91$32.601,877,700——
2019-03-27$28.70$32.363,287,400——
2019-03-26$28.61$32.261,623,000——
2019-03-25$28.30$31.922,177,100——
2019-03-22$27.96$31.532,175,900——
2019-03-21$28.12$31.711,779,600——
2019-03-20$27.79$31.331,713,000——
2019-03-19$28.05$31.631,573,500——
2019-03-18$28.08$31.662,005,200——
2019-03-15$27.85$31.403,448,200——
2019-03-14$28.00$31.572,543,400——
2019-03-13$28.35$31.803,202,800——
2019-03-12$27.94$31.342,549,700——
2019-03-11$28.01$31.422,732,400——
2019-03-08$27.81$31.204,723,500——
2019-03-07$28.66$32.157,260,000——
2019-03-06$29.22$32.782,943,300——
2019-03-05$29.58$33.182,524,200——
2019-03-04$30.05$33.712,375,100——
2019-03-01$30.66$34.401,991,400——
2019-02-28$30.52$34.241,962,900——
2019-02-27$30.27$33.953,139,800——
2019-02-26$30.37$34.073,735,000——
2019-02-25$30.05$33.713,715,500——
2019-02-22$29.68$33.292,058,000——
2019-02-21$29.36$32.932,881,500——
2019-02-20$29.36$32.942,265,000——
2019-02-19$29.27$32.842,107,200——
2019-02-15$29.25$32.822,635,800——
2019-02-14$29.05$32.593,878,400——
2019-02-13$29.33$32.901,692,300——
2019-02-12$29.19$32.751,496,700——
2019-02-11$28.90$32.421,670,700——
2019-02-08$29.02$32.551,570,800——
2019-02-07$28.94$32.461,830,900——
2019-02-06$28.98$32.511,436,700——
2019-02-05$28.94$32.462,054,100——
2019-02-04$28.99$32.522,462,400——
2019-02-01$29.13$32.672,146,200——
2019-01-31$29.35$32.922,372,400——
2019-01-30$28.90$32.424,095,300——
2019-01-29$28.60$32.093,884,400——
2019-01-28$28.69$32.181,783,500——
2019-01-25$28.56$32.042,281,200——
2019-01-24$28.33$31.783,012,300——
2019-01-23$28.24$31.682,195,100——
2019-01-22$27.80$31.192,962,200——
2019-01-18$27.71$31.092,054,400——
2019-01-17$27.48$30.831,886,400——
2019-01-16$27.65$31.022,822,700——
2019-01-15$27.01$30.301,432,800——
2019-01-14$26.84$30.112,151,600——
2019-01-11$26.90$30.182,193,000——
2019-01-10$26.85$30.122,172,900——
2019-01-09$26.66$29.902,689,800——
2019-01-08$26.53$29.763,316,200——
2019-01-07$26.60$29.844,256,400——
2019-01-04$27.32$30.644,146,000——
2019-01-03$26.27$29.473,174,300——
2019-01-02$27.00$30.292,467,800——