Nasdaq, Inc.
94.22USD
-0.8200 (-0.86%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 95.04 | 2,412,800 |
| Fr 09/04/26 | 96.88 | 2,237,000 |
| Th 09/03/26 | 98.71 | 1,933,500 |
| We 09/02/26 | 95.72 | 4,658,700 |
| Tu 09/01/26 | 97.54 | 3,117,665 |
| Mo 08/31/26 | 98.61 | 3,588,310 |
| Fr 08/28/26 | 99.31 | 2,528,852 |
| Th 08/27/26 | 99.35 | 2,159,753 |
| We 08/26/26 | 99.47 | 1,543,134 |
| Tu 08/25/26 | 98.73 | 1,985,497 |
| Mo 08/24/26 | 98.79 | 3,699,419 |
| Fr 08/21/26 | 98.22 | 3,932,000 |
| Th 08/20/26 | 97.55 | 2,938,300 |
| We 08/19/26 | 96.35 | 3,016,300 |
| Tu 08/18/26 | 96.71 | 1,683,600 |
| Mo 08/17/26 | 96.68 | 2,139,800 |
| Fr 08/14/26 | 97.02 | 1,328,100 |
| Th 08/13/26 | 97.59 | 2,595,100 |
| We 08/12/26 | 95.66 | 1,885,900 |
| Tu 08/11/26 | 95.02 | 2,094,100 |
| Mo 08/10/26 | 95.62 | 2,658,700 |
| Fr 08/07/26 | 94.59 | 2,140,700 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 94.70 | 3,418,800 |
| We 08/05/26 | 94.56 | 3,231,900 |
| Tu 08/04/26 | 93.62 | 3,783,400 |
| Mo 08/03/26 | 94.14 | 4,015,800 |
| Fr 07/31/26 | 94.19 | 3,182,600 |
| Th 07/30/26 | 95.16 | 4,644,600 |
| We 07/29/26 | 95.55 | 3,099,200 |
| Tu 07/28/26 | 95.96 | 4,262,700 |
| Mo 07/27/26 | 93.94 | 3,819,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 86.43 | 4,241,900 |
| Mo 07/06/26 | 84.47 | 3,269,300 |
| Th 07/02/26 | 84.66 | 4,543,000 |
| We 07/01/26 | 82.73 | 5,146,300 |
| Tu 06/30/26 | 78.82 | 5,337,300 |
| Mo 06/29/26 | 76.85 | 5,682,100 |
| Fr 06/26/26 | 78.56 | 11,178,900 |
| Th 06/25/26 | 77.65 | 6,122,700 |
| We 06/24/26 | 81.61 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 86.81 | 3,611,100 |
| Tu 06/02/26 | 87.91 | 5,714,800 |
| Mo 06/01/26 | 92.81 | 3,313,400 |
| Fr 05/29/26 | 92.52 | 4,989,900 |
| Th 05/28/26 | 91.00 | 3,183,300 |
| We 05/27/26 | 90.53 | 2,407,300 |
| Tu 05/26/26 | 90.88 | 2,479,900 |
| Fr 05/22/26 | 91.01 | 2,549,700 |
| Th 05/21/26 | 90.41 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 91.32 | 2,186,300 |
| Th 04/30/26 | 91.91 | 2,477,500 |
| We 04/29/26 | 91.27 | 2,484,700 |
| Tu 04/28/26 | 91.31 | 5,002,300 |
| Mo 04/27/26 | 90.43 | 3,848,000 |
| Fr 04/24/26 | 89.90 | 4,173,200 |
| Th 04/23/26 | 87.04 | 5,543,000 |
| We 04/22/26 | 86.37 | 3,850,200 |
| Tu 04/21/26 | 87.60 | 2,254,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 84.89 | 3,217,100 |
| Mo 03/30/26 | 83.52 | 2,633,400 |
| Fr 03/27/26 | 81.48 | 2,937,100 |
| Th 03/26/26 | 83.78 | 1,695,800 |
| We 03/25/26 | 83.74 | 2,610,000 |
| Tu 03/24/26 | 84.28 | 2,140,600 |
| Mo 03/23/26 | 86.40 | 2,552,100 |
| Fr 03/20/26 | 86.34 | 6,282,900 |
| Th 03/19/26 | 86.27 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 87.58 | 5,031,500 |
| Th 02/26/26 | 88.59 | 8,283,000 |
| We 02/25/26 | 83.99 | 5,675,800 |
| Tu 02/24/26 | 81.11 | 3,296,000 |
| Mo 02/23/26 | 79.92 | 4,512,100 |
| Fr 02/20/26 | 81.87 | 3,450,000 |
| Th 02/19/26 | 81.41 | 4,680,200 |
| We 02/18/26 | 82.13 | 4,812,900 |
| Tu 02/17/26 | 80.24 | 5,039,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 98.50 | 2,830,000 |
| Mo 01/26/26 | 98.89 | 2,723,900 |
| Fr 01/23/26 | 98.05 | 2,404,700 |
| Th 01/22/26 | 98.78 | 3,361,700 |
| We 01/21/26 | 98.78 | 3,189,600 |
| Tu 01/20/26 | 97.41 | 3,209,000 |
| Fr 01/16/26 | 100.98 | 3,768,000 |
| Th 01/15/26 | 100.33 | 2,432,500 |
| We 01/14/26 | 100.07 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 98.01 | 3,506,000 |
| Mo 12/22/25 | 97.46 | 4,363,000 |
| Fr 12/19/25 | 95.36 | 10,575,000 |
| Th 12/18/25 | 94.71 | 5,749,300 |
| We 12/17/25 | 93.71 | 3,178,800 |
| Tu 12/16/25 | 92.93 | 2,319,900 |
| Mo 12/15/25 | 92.93 | 2,543,000 |
| Fr 12/12/25 | 93.57 | 4,842,500 |
| Th 12/11/25 | 93.85 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 86.99 | 3,037,500 |
| We 11/19/25 | 86.02 | 2,370,700 |
| Tu 11/18/25 | 85.54 | 2,248,900 |
| Mo 11/17/25 | 85.70 | 1,924,500 |
| Fr 11/14/25 | 87.08 | 2,542,400 |
| Th 11/13/25 | 87.43 | 1,677,900 |
| We 11/12/25 | 88.77 | 1,713,100 |
| Tu 11/11/25 | 87.83 | 1,493,100 |
| Mo 11/10/25 | 87.82 | 2,084,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 90.33 | 4,339,000 |
| Mo 10/20/25 | 88.86 | 3,107,400 |
| Fr 10/17/25 | 88.59 | 2,468,900 |
| Th 10/16/25 | 87.94 | 2,219,400 |
| We 10/15/25 | 89.62 | 1,895,200 |
| Tu 10/14/25 | 89.54 | 2,493,000 |
| Mo 10/13/25 | 89.39 | 1,975,200 |
| Fr 10/10/25 | 88.90 | 3,339,800 |
| Th 10/09/25 | 91.40 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 89.57 | 13,438,500 |
| Th 09/18/25 | 88.87 | 9,834,700 |
| We 09/17/25 | 93.10 | 3,168,500 |
| Tu 09/16/25 | 92.54 | 5,223,800 |
| Mo 09/15/25 | 92.86 | 4,971,200 |
| Fr 09/12/25 | 93.95 | 2,948,500 |
| Th 09/11/25 | 95.88 | 2,879,000 |
| We 09/10/25 | 94.66 | 2,465,800 |
| Tu 09/09/25 | 94.88 | 2,653,900 |
| Fr 07/24/26 | 92.09 | 4,054,300 |
| Th 07/23/26 | 90.42 | 5,396,200 |
| We 07/22/26 | 90.90 | 3,437,300 |
| Tu 07/21/26 | 90.24 | 2,963,500 |
| Mo 07/20/26 | 91.87 | 3,044,400 |
| Fr 07/17/26 | 91.64 | 3,024,600 |
| Th 07/16/26 | 94.25 | 8,247,900 |
| We 07/15/26 | 91.36 | 5,574,700 |
| Tu 07/14/26 | 88.01 | 3,613,400 |
| Mo 07/13/26 | 89.21 | 4,066,300 |
| Fr 07/10/26 | 88.08 | 2,607,600 |
| Th 07/09/26 | 87.52 | 3,729,800 |
| We 07/08/26 | 84.39 | 4,848,100 |
| 4,945,200 |
| Tu 06/23/26 | 82.49 | 4,468,000 |
| Mo 06/22/26 | 82.61 | 5,140,900 |
| Th 06/18/26 | 82.24 | 8,436,100 |
| We 06/17/26 | 83.29 | 8,564,400 |
| Tu 06/16/26 | 89.29 | 4,369,900 |
| Mo 06/15/26 | 91.04 | 3,288,500 |
| Fr 06/12/26 | 88.98 | 2,854,100 |
| Th 06/11/26 | 86.74 | 2,397,700 |
| We 06/10/26 | 86.72 | 2,315,300 |
| Tu 06/09/26 | 87.52 | 2,380,200 |
| Mo 06/08/26 | 86.78 | 2,562,500 |
| Fr 06/05/26 | 87.28 | 4,355,900 |
| Th 06/04/26 | 88.45 | 3,263,400 |
| 1,980,400 |
| We 05/20/26 | 90.01 | 4,617,800 |
| Tu 05/19/26 | 91.98 | 3,551,000 |
| Mo 05/18/26 | 92.60 | 2,462,800 |
| Fr 05/15/26 | 91.06 | 2,259,500 |
| Th 05/14/26 | 90.93 | 3,481,100 |
| We 05/13/26 | 90.21 | 2,610,600 |
| Tu 05/12/26 | 89.49 | 2,798,100 |
| Mo 05/11/26 | 88.48 | 2,714,300 |
| Fr 05/08/26 | 88.91 | 2,558,800 |
| Th 05/07/26 | 89.00 | 2,938,700 |
| We 05/06/26 | 89.20 | 3,952,100 |
| Tu 05/05/26 | 89.00 | 5,747,900 |
| Mo 05/04/26 | 91.30 | 2,919,900 |
| Mo 04/20/26 | 87.78 | 2,358,800 |
| Fr 04/17/26 | 88.61 | 2,818,500 |
| Th 04/16/26 | 88.87 | 2,654,700 |
| We 04/15/26 | 88.55 | 3,194,800 |
| Tu 04/14/26 | 86.71 | 3,379,700 |
| Mo 04/13/26 | 86.15 | 3,344,400 |
| Fr 04/10/26 | 83.16 | 3,384,300 |
| Th 04/09/26 | 84.21 | 3,998,300 |
| We 04/08/26 | 88.09 | 3,340,300 |
| Tu 04/07/26 | 86.40 | 2,699,700 |
| Mo 04/06/26 | 87.90 | 2,234,700 |
| Th 04/02/26 | 86.65 | 2,511,400 |
| We 04/01/26 | 85.15 | 2,826,600 |
| 2,950,400 |
| We 03/18/26 | 85.44 | 2,143,300 |
| Tu 03/17/26 | 86.47 | 2,239,200 |
| Mo 03/16/26 | 85.85 | 2,301,800 |
| Fr 03/13/26 | 85.53 | 3,369,700 |
| Th 03/12/26 | 84.06 | 3,878,600 |
| We 03/11/26 | 85.50 | 3,207,000 |
| Tu 03/10/26 | 87.60 | 3,865,700 |
| Mo 03/09/26 | 88.05 | 4,703,300 |
| Fr 03/06/26 | 88.43 | 6,022,100 |
| Th 03/05/26 | 88.27 | 2,878,800 |
| We 03/04/26 | 89.13 | 2,987,500 |
| Tu 03/03/26 | 87.42 | 3,945,400 |
| Mo 03/02/26 | 88.09 | 4,714,000 |
| Fr 02/13/26 | 79.47 | 5,122,700 |
| Th 02/12/26 | 79.01 | 8,079,800 |
| We 02/11/26 | 80.42 | 6,680,700 |
| Tu 02/10/26 | 82.51 | 8,384,100 |
| Mo 02/09/26 | 86.30 | 7,114,200 |
| Fr 02/06/26 | 84.83 | 10,110,300 |
| Th 02/05/26 | 85.51 | 7,479,600 |
| We 02/04/26 | 88.49 | 11,493,500 |
| Tu 02/03/26 | 87.71 | 14,429,900 |
| Mo 02/02/26 | 96.81 | 4,857,400 |
| Fr 01/30/26 | 96.89 | 4,547,500 |
| Th 01/29/26 | 98.09 | 6,005,900 |
| We 01/28/26 | 98.71 | 3,929,300 |
| 2,995,400 |
| Tu 01/13/26 | 98.89 | 3,094,800 |
| Mo 01/12/26 | 99.42 | 3,021,100 |
| Fr 01/09/26 | 98.24 | 3,502,200 |
| Th 01/08/26 | 99.74 | 4,105,800 |
| We 01/07/26 | 100.40 | 3,067,900 |
| Tu 01/06/26 | 100.69 | 3,745,700 |
| Mo 01/05/26 | 98.45 | 3,416,200 |
| Fr 01/02/26 | 96.66 | 3,998,500 |
| We 12/31/25 | 97.13 | 2,211,700 |
| Tu 12/30/25 | 98.18 | 2,386,400 |
| Mo 12/29/25 | 98.87 | 2,322,200 |
| Fr 12/26/25 | 99.35 | 1,701,500 |
| We 12/24/25 | 98.64 | 1,445,400 |
| 5,554,500 |
| We 12/10/25 | 91.92 | 4,813,600 |
| Tu 12/09/25 | 90.72 | 3,888,900 |
| Mo 12/08/25 | 89.80 | 4,853,200 |
| Fr 12/05/25 | 90.22 | 3,468,100 |
| Th 12/04/25 | 90.29 | 4,624,300 |
| We 12/03/25 | 88.32 | 2,219,900 |
| Tu 12/02/25 | 88.51 | 3,498,600 |
| Mo 12/01/25 | 89.36 | 3,715,400 |
| Fr 11/28/25 | 90.92 | 1,126,100 |
| We 11/26/25 | 89.98 | 1,785,400 |
| Tu 11/25/25 | 89.14 | 3,447,600 |
| Mo 11/24/25 | 88.44 | 4,586,600 |
| Fr 11/21/25 | 87.66 | 2,416,400 |
| Fr 11/07/25 | 87.24 | 3,431,200 |
| Th 11/06/25 | 86.19 | 2,770,300 |
| We 11/05/25 | 85.56 | 2,563,600 |
| Tu 11/04/25 | 85.87 | 1,756,900 |
| Mo 11/03/25 | 86.39 | 2,919,100 |
| Fr 10/31/25 | 85.49 | 2,817,000 |
| Th 10/30/25 | 85.66 | 2,306,000 |
| We 10/29/25 | 85.42 | 4,356,300 |
| Tu 10/28/25 | 87.96 | 2,663,200 |
| Mo 10/27/25 | 88.78 | 3,348,800 |
| Fr 10/24/25 | 88.44 | 2,756,500 |
| Th 10/23/25 | 88.82 | 3,079,400 |
| We 10/22/25 | 87.42 | 4,663,700 |
| 3,239,400 |
| We 10/08/25 | 89.87 | 3,688,700 |
| Tu 10/07/25 | 88.44 | 2,504,500 |
| Mo 10/06/25 | 88.17 | 3,519,900 |
| Fr 10/03/25 | 87.61 | 3,625,900 |
| Th 10/02/25 | 87.34 | 3,067,900 |
| We 10/01/25 | 86.91 | 5,350,600 |
| Tu 09/30/25 | 88.45 | 4,222,400 |
| Mo 09/29/25 | 88.71 | 3,887,500 |
| Fr 09/26/25 | 87.51 | 2,432,400 |
| Th 09/25/25 | 86.73 | 2,799,100 |
| We 09/24/25 | 87.15 | 4,254,600 |
| Tu 09/23/25 | 88.44 | 4,622,300 |
| Mo 09/22/25 | 89.93 | 4,242,800 |
| Mo 09/08/25 | 94.99 | 3,879,300 |