NDAQ - NASDAQ, INC.
72.29
-0.560 -0.775%
Share volume: 4,375,953
Last Updated: 03-11-2025
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$72.85
-0.56
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $72.86 | $72.86 | $73.40 | $73.40 | $71.95 | $71.95 | $72.29 | $72.29 | 4,375,953 | $4,375,953.00 |
| 03-10-2025 | $73.80 | $73.80 | $73.82 | $73.82 | $71.83 | $71.83 | $72.85 | $72.85 | 5,235,595 | $5,235,595.00 |
| 03-07-2025 | $76.05 | $76.05 | $76.05 | $76.05 | $73.23 | $73.23 | $74.66 | $74.66 | 4,114,687 | $4,114,687.00 |
| 03-06-2025 | $77.53 | $77.53 | $77.75 | $77.75 | $75.31 | $75.31 | $76.17 | $76.17 | 4,183,070 | $4,183,070.00 |
| 03-05-2025 | $78.37 | $78.37 | $79.08 | $79.08 | $77.82 | $77.82 | $78.80 | $78.80 | 3,848,705 | $3,848,705.00 |
| 03-04-2025 | $81.83 | $81.83 | $81.92 | $81.92 | $77.75 | $77.75 | $78.76 | $78.76 | 4,134,268 | $4,134,268.00 |
| 03-03-2025 | $83.00 | $83.00 | $83.34 | $83.34 | $81.46 | $81.46 | $81.97 | $81.97 | 2,570,293 | $2,570,293.00 |
| 02-28-2025 | $81.34 | $81.34 | $82.82 | $82.82 | $80.95 | $80.95 | $82.78 | $82.78 | 3,347,393 | $3,126,940.00 |
| 02-27-2025 | $80.62 | $80.62 | $82.46 | $82.46 | $80.49 | $80.49 | $80.80 | $80.80 | 2,271,166 | $2,271,166.00 |
| 02-26-2025 | $79.35 | $79.35 | $80.43 | $80.43 | $79.06 | $79.06 | $80.04 | $80.04 | 3,335,082 | $3,335,082.00 |