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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$44.25$51.451,533,900——
2020-12-30$43.38$50.441,199,100——
2020-12-29$43.05$50.05910,800——
2020-12-28$42.95$49.941,376,100——
2020-12-24$42.87$49.85575,400——
2020-12-23$42.65$49.591,479,300——
2020-12-22$43.30$50.353,123,300——
2020-12-21$42.68$49.633,337,200——
2020-12-18$42.87$49.845,128,200——
2020-12-17$42.83$49.813,153,900——
2020-12-16$42.37$49.263,331,200——
2020-12-15$42.43$49.342,555,100——
2020-12-14$41.35$48.081,921,800——
2020-12-11$41.89$48.711,651,800——
2020-12-10$41.66$48.452,107,200——
2020-12-09$42.03$48.882,914,500——
2020-12-08$42.88$49.861,864,200——
2020-12-07$42.85$49.835,088,300——
2020-12-04$41.77$48.572,550,300——
2020-12-03$41.63$48.415,597,100——
2020-12-02$43.12$49.951,707,900——
2020-12-01$43.30$50.162,190,600——
2020-11-30$42.66$49.423,112,800——
2020-11-27$42.37$49.081,552,800——
2020-11-25$42.44$49.172,235,600——
2020-11-24$42.42$49.142,742,300——
2020-11-23$42.00$48.662,125,500——
2020-11-20$42.11$48.782,837,700——
2020-11-19$41.59$48.173,334,800——
2020-11-18$40.91$47.393,003,900——
2020-11-17$41.44$48.012,975,400——
2020-11-16$41.84$48.473,278,400——
2020-11-13$41.94$48.582,319,900——
2020-11-12$42.28$48.981,894,500——
2020-11-11$43.26$50.121,977,000——
2020-11-10$42.38$49.093,720,000——
2020-11-09$43.23$50.073,042,300——
2020-11-06$44.40$51.431,799,400——
2020-11-05$44.40$51.442,536,200——
2020-11-04$43.10$49.932,060,100——
2020-11-03$41.64$48.231,291,500——
2020-11-02$41.06$47.561,591,200——
2020-10-30$40.33$46.722,461,200——
2020-10-29$40.67$47.111,812,300——
2020-10-28$40.58$47.001,816,200——
2020-10-27$41.70$48.301,598,700——
2020-10-26$42.46$49.181,881,300——
2020-10-23$43.04$49.861,736,100——
2020-10-22$43.36$50.231,806,900——
2020-10-21$44.12$51.113,317,700——
2020-10-20$43.00$49.812,653,200——
2020-10-19$42.49$49.222,660,400——
2020-10-16$42.96$49.762,182,500——
2020-10-15$42.80$49.581,230,300——
2020-10-14$42.55$49.291,686,300——
2020-10-13$42.13$48.801,880,400——
2020-10-12$42.13$48.801,269,600——
2020-10-09$41.69$48.291,227,900——
2020-10-08$41.53$48.111,889,400——
2020-10-07$40.99$47.492,611,200——
2020-10-06$41.19$47.712,298,600——
2020-10-05$41.62$48.221,952,100——
2020-10-02$41.18$47.702,144,100——
2020-10-01$41.31$47.853,351,900——
2020-09-30$40.90$47.385,927,400——
2020-09-29$40.46$46.877,978,200——
2020-09-28$41.79$48.412,515,500——
2020-09-25$41.34$47.891,575,300——
2020-09-24$40.43$46.841,758,300——
2020-09-23$39.91$46.231,797,600——
2020-09-22$41.11$47.622,466,300——
2020-09-21$40.68$47.132,729,700——
2020-09-18$40.82$47.283,721,500——
2020-09-17$41.48$48.052,608,800——
2020-09-16$42.43$49.151,626,000——
2020-09-15$42.72$49.491,122,300——
2020-09-14$42.33$49.032,388,000——
2020-09-11$41.90$48.541,655,700——
2020-09-10$41.64$48.232,424,600——
2020-09-09$43.06$49.691,963,800——
2020-09-08$42.15$48.642,942,100——
2020-09-04$43.43$50.122,228,400——
2020-09-03$44.42$51.262,527,200——
2020-09-02$45.76$52.812,283,300——
2020-09-01$44.94$51.861,526,100——
2020-08-31$44.81$51.714,145,100——
2020-08-28$43.95$50.711,284,300——
2020-08-27$43.95$50.721,525,800——
2020-08-26$44.18$50.981,937,400——
2020-08-25$43.37$50.041,490,400——
2020-08-24$43.86$50.612,077,200——
2020-08-21$43.31$49.981,439,700——
2020-08-20$43.49$50.181,553,700——
2020-08-19$43.29$49.961,757,400——
2020-08-18$43.35$50.031,734,300——
2020-08-17$43.44$50.132,517,300——
2020-08-14$43.08$49.712,035,200——
2020-08-13$43.43$50.112,781,000——
2020-08-12$43.47$50.173,167,700——
2020-08-11$43.49$50.191,763,100——
2020-08-10$43.84$50.592,223,000——
2020-08-07$44.29$51.112,182,500——
2020-08-06$43.57$50.281,766,700——
2020-08-05$43.45$50.141,741,800——
2020-08-04$43.23$49.891,403,100——
2020-08-03$43.45$50.141,526,700——
2020-07-31$43.77$50.511,835,700——
2020-07-30$43.30$49.971,657,200——
2020-07-29$43.67$50.392,375,700——
2020-07-28$42.72$49.292,113,800——
2020-07-27$43.51$50.212,857,500——
2020-07-24$43.52$50.222,696,100——
2020-07-23$43.80$50.552,814,300——
2020-07-22$44.70$51.583,693,600——
2020-07-21$43.67$50.392,799,900——
2020-07-20$43.77$50.512,370,300——
2020-07-17$42.81$49.412,245,800——
2020-07-16$42.34$48.86924,300——
2020-07-15$42.28$48.791,603,200——
2020-07-14$41.60$48.011,300,800——
2020-07-13$41.00$47.311,859,400——
2020-07-10$40.96$47.271,406,400——
2020-07-09$40.27$46.471,691,700——
2020-07-08$40.57$46.812,049,000——
2020-07-07$40.16$46.341,391,400——
2020-07-06$40.36$46.571,436,400——
2020-07-02$40.02$46.182,269,800——
2020-07-01$40.25$46.451,809,000——
2020-06-30$39.82$45.961,887,900——
2020-06-29$39.18$45.222,247,300——
2020-06-26$38.61$44.553,161,100——
2020-06-25$39.56$45.661,664,700——
2020-06-24$38.43$44.341,880,100——
2020-06-23$39.53$45.622,118,000——
2020-06-22$39.90$46.051,519,200——
2020-06-19$39.61$45.712,968,800——
2020-06-18$39.76$45.892,304,000——
2020-06-17$39.38$45.441,779,600——
2020-06-16$39.51$45.592,267,700——
2020-06-15$39.12$45.152,343,600——
2020-06-12$38.38$44.292,116,500——
2020-06-11$37.75$43.562,598,900——
2020-06-10$40.00$45.971,539,300——
2020-06-09$40.03$46.012,477,700——
2020-06-08$40.43$46.472,877,600——
2020-06-05$39.97$45.933,228,300——
2020-06-04$39.31$45.181,803,600——
2020-06-03$39.78$45.722,108,400——
2020-06-02$39.75$45.681,557,600——
2020-06-01$39.63$45.542,788,500——
2020-05-29$39.49$45.382,495,100——
2020-05-28$38.79$44.582,142,900——
2020-05-27$38.40$44.132,537,700——
2020-05-26$38.76$44.551,835,700——
2020-05-22$38.45$44.191,321,800——
2020-05-21$38.00$43.672,166,000——
2020-05-20$38.24$43.941,594,800——
2020-05-19$37.54$43.151,923,900——
2020-05-18$38.31$44.032,595,900——
2020-05-15$37.36$42.946,235,500——
2020-05-14$36.49$41.942,379,600——
2020-05-13$36.30$41.712,783,100——
2020-05-12$36.17$41.573,211,200——
2020-05-11$36.41$41.852,049,900——
2020-05-08$35.86$41.222,685,300——
2020-05-07$35.78$41.121,900,800——
2020-05-06$35.21$40.472,130,600——
2020-05-05$36.28$41.692,899,500——
2020-05-04$35.38$40.662,168,100——
2020-05-01$35.54$40.852,192,100——
2020-04-30$36.56$42.012,081,400——
2020-04-29$37.20$42.752,481,000——
2020-04-28$37.07$42.603,018,600——
2020-04-27$37.21$42.762,767,800——
2020-04-24$35.21$40.472,530,800——
2020-04-23$34.62$39.782,715,300——
2020-04-22$34.88$40.084,088,100——
2020-04-21$35.09$40.332,905,200——
2020-04-20$36.59$42.062,768,400——
2020-04-17$37.08$42.622,321,400——
2020-04-16$36.10$41.492,168,100——
2020-04-15$35.33$40.612,489,700——
2020-04-14$35.85$41.214,153,200——
2020-04-13$34.43$39.572,416,800——
2020-04-09$35.97$41.342,221,800——
2020-04-08$34.71$39.892,234,700——
2020-04-07$33.65$38.673,376,500——
2020-04-06$33.86$38.922,750,400——
2020-04-03$31.74$36.482,555,700——
2020-04-02$31.32$36.003,711,300——
2020-04-01$30.76$35.353,176,400——
2020-03-31$31.65$36.374,547,100——
2020-03-30$33.15$38.094,312,200——
2020-03-27$30.93$35.543,381,900——
2020-03-26$31.27$35.945,097,900——
2020-03-25$28.99$33.315,907,300——
2020-03-24$27.66$31.795,926,200——
2020-03-23$24.29$27.915,381,700——
2020-03-20$26.83$30.846,484,500——
2020-03-19$29.33$33.715,260,500——
2020-03-18$30.52$35.086,797,400——
2020-03-17$31.68$36.416,676,200——
2020-03-16$28.44$32.684,251,600——
2020-03-13$32.02$36.805,042,700——
2020-03-12$29.54$33.955,299,800——
2020-03-11$33.11$37.875,482,200——
2020-03-10$34.90$39.925,967,000——
2020-03-09$35.24$40.314,302,600——
2020-03-06$36.83$42.133,780,000——
2020-03-05$38.03$43.504,935,300——
2020-03-04$38.79$44.373,619,500——
2020-03-03$36.69$41.973,951,600——
2020-03-02$36.71$41.993,792,300——
2020-02-28$34.18$39.106,843,000——
2020-02-27$35.82$40.974,027,500——
2020-02-26$37.67$43.092,844,300——
2020-02-25$37.47$42.862,890,800——
2020-02-24$38.25$43.753,653,400——
2020-02-21$38.39$43.927,581,600——
2020-02-20$38.16$43.652,076,900——
2020-02-19$38.42$43.952,179,200——
2020-02-18$38.56$44.103,255,300——
2020-02-14$38.73$44.301,591,200——
2020-02-13$38.13$43.621,229,400——
2020-02-12$38.02$43.491,747,800——
2020-02-11$38.27$43.771,389,000——
2020-02-10$38.58$44.132,823,900——
2020-02-07$38.11$43.592,878,200——
2020-02-06$38.62$44.172,731,800——
2020-02-05$38.82$44.413,060,600——
2020-02-04$39.56$45.252,600,100——
2020-02-03$39.26$44.912,156,400——
2020-01-31$38.82$44.402,736,900——
2020-01-30$38.65$44.212,971,200——
2020-01-29$38.45$43.983,825,300——
2020-01-28$37.05$42.383,175,800——
2020-01-27$36.59$41.862,938,800——
2020-01-24$36.74$42.022,087,700——
2020-01-23$36.54$41.801,449,600——
2020-01-22$36.38$41.611,757,700——
2020-01-21$36.42$41.652,201,400——
2020-01-17$36.44$41.682,372,400——
2020-01-16$36.10$41.303,255,900——
2020-01-15$35.95$41.121,869,600——
2020-01-14$35.52$40.632,115,600——
2020-01-13$35.70$40.831,184,400——
2020-01-10$35.61$40.741,281,900——
2020-01-09$35.78$40.931,590,000——
2020-01-08$35.28$40.353,501,000——
2020-01-07$35.47$40.581,673,100——
2020-01-06$36.07$41.262,155,200——
2020-01-03$36.09$41.282,164,800——
2020-01-02$35.94$41.111,923,900——