Nasdaq Stock Price History
NASDAQ: NDAQFinanceInvestment Bankers/Brokers/ServiceUSD
93.65+1.28 (+1.39%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NDAQ price history at a glance
The price history for Nasdaq (NDAQ) on this page begins on July 1, 2002, when the stock closed at $5.00; it most recently closed at $93.65 on October 5, 2026. The highest price in this record is $101.79, reached on January 12, 2026; the latest close is 8.0% below that peak. Across the 23 complete calendar years in the table, NDAQ finished higher in 17 and lower in 6. Its best year was 2005 (+244.9%) and its worst was 2008 (-41.5%).
Over roughly 24 years the share price changed +1773.0%, a 12.8% compound annual price return (excluding dividends). In the last 12 months alone, NDAQ has gained 5.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2002
- $101.79
- Date of high
- Jan 12, 2026
- Low since 2002
- $1.72
- Date of low
- Apr 14, 2003
- 52-week high
- $101.79
- 52-week low
- $76.55
- Last close
- $93.65
NDAQ returns
1 week
+3.68%
1 month
-0.60%
3 months
+6.32%
6 months
+12.61%
Year to date
-3.58%
1 year
+5.34%
3 years
+89.69%
5 years
+38.39%
NDAQ price return, excluding dividends.
NDAQ annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 93.65 | -3.11% |
| 2025 | 96.66 | +23.57% |
| 2024 | 78.22 | +34.54% |
| 2023 | 58.14 | -5.23% |
| 2022 | 61.35 | -12.36% |
| 2021 | 70.00 | +58.21% |
| 2020 | 44.25 | +22.59% |
| 2019 | 36.09 | +32.13% |
| 2018 | 27.32 | +6.66% |
| 2017 | 25.61 | +14.47% |
| 2016 | 22.37 | +15.39% |
| 2015 | 19.39 | +21.54% |
| 2014 | 15.95 | +20.31% |
| 2013 | 13.26 | +50.23% |
| 2012 | 8.83 | +8.04% |
| 2011 | 8.17 | +3.29% |
| 2010 | 7.91 | +19.73% |
| 2009 | 6.61 | -24.15% |
| 2008 | 8.71 | -41.47% |
| 2007 | 14.88 | +44.98% |
| 2006 | 10.26 | -12.48% |
| 2005 | 11.73 | +244.90% |
| 2004 | 3.40 | +10.27% |
| 2003 | 3.08 | -9.76% |
| 2002* | 3.42 | -31.67% |
* Partial year: the record begins after the start of 2002; return measured from the first available close.
2026 return is year to date.
NDAQ daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 92.50 | 93.95 | 92.50 | 93.65 | +1.39% | |
| 91.65 | 92.69 | 91.10 | 92.37 | +0.48% | |
| 91.16 | 92.14 | 90.41 | 91.93 | -0.37% | |
| 92.37 | 93.97 | 92.14 | 92.27 | +0.09% | |
| 90.17 | 92.63 | 89.71 | 92.19 | +2.06% | |
| 92.18 | 92.27 | 89.67 | 90.33 | -1.46% | |
| 92.32 | 92.83 | 91.19 | 91.67 | -0.37% | |
| 91.93 | 93.16 | 91.79 | 92.01 | +0.17% | |
| 93.05 | 93.64 | 91.24 | 91.85 | -0.83% | |
| 93.23 | 93.23 | 91.95 | 92.62 | -0.99% | |
| 94.61 | 95.17 | 92.02 | 93.55 | -1.06% | |
| 95.60 | 95.78 | 94.36 | 94.55 | -0.93% | |
| 94.50 | 96.76 | 94.09 | 95.44 | +0.99% | |
| 94.95 | 95.24 | 93.47 | 94.50 | -0.20% | |
| 94.45 | 94.89 | 93.48 | 94.69 | +1.23% | |
| 92.00 | 93.86 | 91.43 | 93.54 | +2.44% | |
| 88.97 | 91.89 | 88.29 | 91.31 | +2.87% | |
| 89.24 | 89.68 | 87.94 | 88.76 | -0.53% | |
| 90.75 | 91.43 | 89.08 | 89.23 | -2.56% | |
| 92.36 | 92.40 | 90.92 | 91.57 | +0.42% | |
| 92.43 | 92.66 | 90.29 | 91.19 | -0.89% | |
| 94.22 | 94.46 | 91.73 | 92.01 | -2.35% | |
| 95.15 | 95.33 | 93.90 | 94.22 | -0.86% | |
| 95.81 | 96.25 | 94.41 | 95.04 | -1.90% | |
| 97.15 | 97.49 | 96.57 | 96.88 | -1.85% | |
| 97.30 | 98.71 | 96.86 | 98.71 | +3.12% | |
| 97.55 | 97.55 | 94.61 | 95.72 | -1.87% | |
| 98.31 | 98.96 | 97.04 | 97.54 | -1.09% | |
| 99.00 | 99.02 | 96.92 | 98.61 | -0.70% | |
| 99.94 | 100.01 | 99.04 | 99.31 | -0.04% | |
| 99.47 | 100.97 | 99.00 | 99.35 | -0.12% | |
| 98.43 | 99.67 | 98.26 | 99.47 | +0.75% | |
| 98.40 | 99.40 | 97.59 | 98.73 | -0.06% | |
| 98.44 | 99.23 | 97.77 | 98.79 | +0.58% | |
| 98.44 | 98.75 | 97.82 | 98.22 | +0.69% | |
| 96.54 | 99.35 | 96.54 | 97.55 | +1.25% | |
| 97.13 | 98.66 | 95.82 | 96.35 | -0.37% | |
| 97.47 | 97.98 | 96.63 | 96.71 | +0.03% | |
| 97.28 | 97.75 | 96.47 | 96.68 | -0.35% | |
| 97.76 | 97.90 | 96.55 | 97.02 | -0.58% | |
| 96.25 | 97.73 | 95.28 | 97.59 | +2.02% | |
| 94.26 | 96.09 | 94.05 | 95.66 | +0.67% | |
| 95.43 | 96.00 | 94.93 | 95.02 | -0.63% | |
| 94.60 | 96.74 | 94.43 | 95.62 | +1.09% | |
| 94.51 | 96.05 | 94.26 | 94.59 | -0.12% | |
| 94.86 | 95.13 | 93.19 | 94.70 | +0.15% | |
| 94.82 | 95.62 | 94.05 | 94.56 | +1.00% | |
| 93.28 | 94.82 | 93.27 | 93.62 | -0.55% | |
| 94.94 | 95.32 | 93.28 | 94.14 | -0.05% | |
| 94.46 | 95.17 | 93.81 | 94.19 | -1.02% | |
| 95.08 | 95.74 | 93.26 | 95.16 | -0.41% | |
| 95.50 | 96.87 | 95.35 | 95.55 | -0.43% | |
| 94.51 | 96.77 | 93.52 | 95.96 | +2.15% | |
| 93.12 | 94.23 | 91.04 | 93.94 | +2.01% | |
| 91.48 | 92.93 | 90.84 | 92.09 | +1.85% | |
| 93.06 | 93.58 | 90.10 | 90.42 | -0.53% | |
| 90.78 | 91.86 | 90.25 | 90.90 | +0.73% | |
| 90.84 | 91.12 | 89.51 | 90.24 | -1.77% | |
| 91.61 | 92.92 | 91.03 | 91.87 | +0.25% | |
| 93.23 | 94.50 | 91.35 | 91.64 | -2.77% | |
| 91.72 | 95.26 | 91.00 | 94.25 | +3.16% | |
| 88.00 | 91.69 | 87.99 | 91.36 | +3.81% | |
| 87.75 | 89.14 | 87.35 | 88.01 | -1.35% | |
| 88.95 | 89.42 | 87.94 | 89.21 | +1.28% | |
| 88.50 | 89.38 | 87.46 | 88.08 | +0.64% | |
| 84.36 | 87.80 | 83.24 | 87.52 | +3.71% | |
| 85.32 | 85.61 | 84.16 | 84.39 | -2.36% | |
| 84.86 | 86.71 | 84.58 | 86.43 | +2.32% | |
| 84.63 | 85.63 | 83.20 | 84.47 | -0.22% | |
| 83.79 | 84.87 | 83.65 | 84.66 | +2.33% | |
| 79.81 | 82.87 | 79.24 | 82.73 | +4.96% | |
| 76.99 | 79.25 | 76.55 | 78.82 | +2.56% | |
| 79.35 | 79.85 | 76.76 | 76.85 | -2.18% | |
| 77.99 | 79.85 | 77.75 | 78.56 | +1.17% | |
| 81.82 | 82.06 | 77.17 | 77.65 | -4.85% | |
| 82.50 | 83.36 | 81.34 | 81.61 | -1.07% | |
| 83.60 | 83.81 | 82.33 | 82.49 | -0.15% | |
| 82.75 | 83.40 | 81.49 | 82.61 | +0.45% | |
| 83.82 | 84.66 | 81.26 | 82.24 | -1.26% | |
| 88.50 | 88.82 | 82.34 | 83.29 | -6.72% | |
| 91.70 | 92.75 | 87.36 | 89.29 | -1.92% | |
| 89.63 | 91.79 | 89.63 | 91.04 | +2.32% | |
| 87.88 | 88.99 | 86.76 | 88.98 | +2.58% | |
| 86.91 | 87.26 | 85.60 | 86.74 | +0.02% | |
| 87.46 | 87.83 | 86.64 | 86.72 | -0.91% | |
| 86.89 | 87.91 | 86.50 | 87.52 | +0.85% | |
| 87.28 | 87.28 | 86.16 | 86.78 | -0.57% | |
| 88.88 | 89.10 | 86.50 | 87.28 | -1.32% | |
| 88.80 | 89.87 | 88.42 | 88.45 | +1.89% | |
| 87.58 | 88.15 | 86.50 | 86.81 | -1.25% | |
| 91.92 | 92.07 | 86.88 | 87.91 | -5.28% | |
| 92.49 | 93.94 | 92.00 | 92.81 | +0.31% | |
| 90.91 | 93.75 | 90.71 | 92.52 | +1.67% | |
| 90.65 | 91.48 | 90.07 | 91.00 | +0.52% | |
| 90.47 | 91.35 | 89.92 | 90.53 | -0.39% | |
| 90.92 | 91.44 | 90.20 | 90.88 | -0.14% | |
| 90.68 | 91.95 | 90.41 | 91.01 | +0.66% | |
| 89.52 | 90.66 | 89.00 | 90.41 | +0.44% | |
| 91.33 | 91.65 | 88.84 | 90.01 | -2.14% | |
| 92.74 | 93.63 | 91.86 | 91.98 | -0.67% | |
| 90.79 | 93.16 | 90.79 | 92.60 | +1.69% | |
| 91.26 | 91.88 | 90.44 | 91.06 | +0.14% | |
| 90.21 | 92.02 | 89.62 | 90.93 | +0.80% | |
| 88.88 | 90.44 | 87.98 | 90.21 | +0.80% | |
| 88.97 | 90.09 | 88.09 | 89.49 | +1.14% | |
| 88.45 | 88.80 | 87.73 | 88.48 | -0.48% | |
| 89.15 | 89.25 | 87.82 | 88.91 | -0.10% | |
| 89.19 | 89.87 | 88.61 | 89.00 | -0.22% | |
| 89.39 | 90.16 | 88.59 | 89.20 | +0.22% | |
| 90.70 | 90.70 | 87.32 | 89.00 | -2.52% | |
| 90.89 | 93.03 | 90.57 | 91.30 | -0.02% | |
| 92.43 | 93.05 | 91.31 | 91.32 | -0.64% | |
| 90.63 | 92.17 | 89.84 | 91.91 | +0.70% | |
| 91.00 | 91.44 | 90.29 | 91.27 | -0.04% | |
| 90.71 | 91.51 | 89.64 | 91.31 | +0.97% | |
| 89.24 | 91.49 | 89.24 | 90.43 | +0.59% | |
| 87.30 | 90.08 | 87.24 | 89.90 | +3.29% | |
| 87.53 | 90.44 | 86.09 | 87.04 | +0.78% | |
| 87.60 | 88.56 | 84.88 | 86.37 | -1.40% | |
| 88.33 | 89.40 | 87.28 | 87.60 | -0.21% | |
| 88.56 | 89.11 | 87.42 | 87.78 | -0.94% | |
| 89.43 | 89.73 | 88.05 | 88.61 | -0.29% | |
| 88.96 | 89.22 | 87.63 | 88.87 | +0.36% | |
| 87.26 | 89.08 | 87.05 | 88.55 | +2.12% | |
| 86.45 | 87.47 | 86.38 | 86.71 | +0.65% | |
| 82.77 | 86.22 | 82.77 | 86.15 | +3.60% | |
| 84.21 | 84.21 | 82.18 | 83.16 | -1.25% | |
| 88.07 | 88.07 | 84.10 | 84.21 | -4.40% | |
| 88.26 | 88.99 | 87.75 | 88.09 | +1.96% | |
| 87.13 | 87.56 | 86.20 | 86.40 | -1.71% | |
| 86.65 | 88.05 | 86.41 | 87.90 | +1.44% | |
| 84.55 | 86.97 | 84.20 | 86.65 | +1.76% | |
| 85.60 | 85.88 | 84.18 | 85.15 | +0.31% | |
| 84.60 | 85.56 | 83.57 | 84.89 | +1.64% | |
| 82.42 | 84.10 | 82.25 | 83.52 | +2.50% | |
| 82.86 | 83.10 | 81.00 | 81.48 | -2.75% | |
| 83.51 | 84.93 | 83.51 | 83.78 | +0.05% | |
| 84.89 | 85.67 | 83.27 | 83.74 | -0.64% | |
| 85.59 | 85.75 | 84.10 | 84.28 | -2.45% | |
| 86.16 | 87.51 | 85.62 | 86.40 | +0.07% | |
| 85.95 | 86.64 | 85.42 | 86.34 | +0.08% | |
| 85.07 | 86.35 | 84.55 | 86.27 | +0.97% | |
| 85.90 | 86.21 | 85.18 | 85.44 | -1.19% | |
| 86.67 | 87.45 | 86.26 | 86.47 | +0.72% | |
| 85.45 | 86.38 | 85.31 | 85.85 | +0.37% | |
| 84.94 | 86.32 | 84.71 | 85.53 | +1.75% | |
| 84.35 | 85.45 | 83.68 | 84.06 | -1.68% | |
| 87.66 | 88.01 | 83.63 | 85.50 | -2.40% | |
| 88.54 | 88.57 | 86.28 | 87.60 | -0.51% | |
| 86.98 | 88.80 | 85.61 | 88.05 | -0.43% | |
| 86.97 | 90.42 | 86.97 | 88.43 | +0.18% | |
| 88.32 | 89.89 | 87.64 | 88.27 | -0.96% | |
| 87.53 | 89.35 | 87.40 | 89.13 | +1.96% | |
| 86.49 | 88.72 | 85.85 | 87.42 | -0.76% | |
| 85.96 | 88.80 | 85.02 | 88.09 | +0.58% | |
| 87.50 | 88.61 | 86.88 | 87.58 | -1.14% | |
| 85.54 | 89.03 | 85.50 | 88.59 | +5.48% | |
| 82.66 | 84.36 | 82.12 | 83.99 | +3.55% | |
| 79.85 | 81.58 | 78.90 | 81.11 | +1.49% | |
| 81.63 | 81.81 | 79.69 | 79.92 | -2.38% | |
| 81.76 | 82.41 | 81.01 | 81.87 | +0.57% | |
| 81.59 | 82.32 | 80.93 | 81.41 | -0.88% | |
| 80.99 | 82.36 | 80.56 | 82.13 | +2.36% | |
| 80.11 | 81.12 | 79.57 | 80.24 | +0.97% | |
| 79.03 | 80.11 | 78.60 | 79.47 | +0.58% | |
| 80.94 | 81.09 | 77.09 | 79.01 | -1.75% | |
| 82.57 | 82.77 | 79.92 | 80.42 | -2.53% | |
| 82.32 | 84.51 | 82.03 | 82.51 | -4.39% | |
| 84.67 | 86.64 | 84.50 | 86.30 | +1.73% | |
| 86.94 | 87.20 | 84.12 | 84.83 | -0.80% | |
| 89.32 | 89.47 | 84.56 | 85.51 | -3.37% | |
| 86.70 | 88.92 | 84.73 | 88.49 | +0.89% | |
| 96.28 | 96.39 | 86.20 | 87.71 | -9.40% | |
| 97.18 | 97.91 | 96.45 | 96.81 | -0.08% | |
| 98.04 | 99.71 | 95.61 | 96.89 | -1.22% | |
| 99.75 | 101.51 | 96.54 | 98.09 | -0.63% | |
| 98.43 | 99.34 | 97.88 | 98.71 | +0.21% | |
| 98.89 | 99.28 | 97.91 | 98.50 | -0.39% | |
| 98.25 | 99.38 | 98.05 | 98.89 | +0.86% | |
| 98.63 | 98.93 | 97.76 | 98.05 | -0.74% | |
| 99.00 | 99.88 | 98.40 | 98.78 | 0.00% | |
| 97.66 | 99.79 | 97.41 | 98.78 | +1.41% | |
| 99.01 | 100.20 | 97.13 | 97.41 | -3.54% | |
| 100.34 | 101.79 | 100.01 | 100.98 | +0.65% | |
| 100.54 | 100.97 | 99.74 | 100.33 | +0.26% | |
| 98.09 | 100.54 | 98.09 | 100.07 | +1.19% | |
| 99.51 | 99.70 | 97.90 | 98.89 | -0.53% | |
| 98.03 | 99.77 | 97.86 | 99.42 | +1.20% | |
| 99.64 | 99.81 | 98.23 | 98.24 | -1.50% | |
| 100.37 | 100.83 | 99.63 | 99.74 | -0.66% | |
| 100.70 | 101.22 | 99.77 | 100.40 | -0.29% | |
| 98.44 | 100.85 | 98.20 | 100.69 | +2.28% | |
| 96.24 | 98.86 | 96.24 | 98.45 | +1.85% | |
| 97.25 | 97.25 | 95.80 | 96.66 | -0.48% | |
| 98.10 | 98.16 | 97.08 | 97.13 | -1.07% | |
| 98.50 | 99.59 | 98.06 | 98.18 | -0.70% | |
| 99.35 | 99.54 | 98.80 | 98.87 | -0.48% | |
| 98.74 | 99.42 | 98.51 | 99.35 | +0.72% | |
| 97.99 | 98.80 | 97.71 | 98.64 | +0.64% | |
| 97.48 | 98.29 | 97.35 | 98.01 | +0.56% | |
| 95.36 | 97.72 | 95.06 | 97.46 | +2.20% | |
| 94.27 | 95.91 | 94.15 | 95.36 | +0.69% | |
| 94.10 | 95.86 | 94.01 | 94.71 | +1.07% | |
| 93.08 | 94.60 | 92.93 | 93.71 | +0.84% | |
| 93.02 | 93.69 | 92.38 | 92.93 | 0.00% | |
| 93.58 | 93.62 | 92.18 | 92.93 | -0.68% | |
| 93.85 | 94.35 | 93.01 | 93.57 | -0.30% | |
| 92.21 | 94.38 | 91.92 | 93.85 | +2.10% | |
| 90.88 | 92.20 | 90.32 | 91.92 | +1.32% | |
| 89.80 | 91.20 | 89.45 | 90.72 | +1.02% | |
| 90.00 | 90.14 | 89.17 | 89.80 | -0.47% | |
| 90.02 | 90.54 | 89.87 | 90.22 | -0.08% | |
| 88.32 | 90.39 | 88.11 | 90.29 | +2.23% | |
| 88.44 | 88.89 | 87.79 | 88.32 | -0.21% | |
| 89.64 | 89.93 | 88.15 | 88.51 | -0.95% | |
| 90.57 | 90.76 | 89.27 | 89.36 | -1.72% | |
| 90.24 | 91.26 | 90.07 | 90.92 | +1.04% | |
| 89.30 | 90.49 | 89.20 | 89.98 | +0.94% | |
| 88.68 | 89.65 | 88.26 | 89.14 | +0.79% | |
| 87.55 | 89.09 | 87.55 | 88.44 | +0.89% | |
| 87.36 | 88.21 | 86.79 | 87.66 | +0.77% | |
| 87.94 | 89.55 | 86.74 | 86.99 | +1.13% | |
| 85.61 | 86.51 | 85.26 | 86.02 | +0.56% | |
| 85.52 | 85.91 | 84.76 | 85.54 | -0.19% | |
| 87.08 | 87.23 | 85.29 | 85.70 | -1.58% | |
| 87.24 | 87.61 | 86.14 | 87.08 | -0.40% | |
| 88.29 | 88.60 | 87.34 | 87.43 | -1.51% | |
| 87.83 | 89.19 | 87.73 | 88.77 | +1.07% | |
| 87.89 | 88.23 | 87.70 | 87.83 | +0.01% | |
| 87.20 | 88.30 | 86.83 | 87.82 | +0.66% | |
| 86.08 | 87.68 | 86.08 | 87.24 | +1.22% | |
| 85.30 | 86.59 | 85.02 | 86.19 | +0.74% | |
| 85.66 | 86.22 | 85.37 | 85.56 | -0.36% | |
| 86.28 | 86.55 | 85.53 | 85.87 | -0.60% | |
| 85.40 | 86.64 | 85.03 | 86.39 | +1.05% | |
| 85.53 | 86.39 | 85.28 | 85.49 | -0.20% | |
| 85.58 | 86.33 | 85.42 | 85.66 | +0.28% | |
| 87.20 | 87.46 | 85.15 | 85.42 | -2.89% | |
| 88.78 | 89.31 | 87.87 | 87.96 | -0.92% | |
| 88.95 | 89.14 | 88.14 | 88.78 | +0.38% | |
| 89.35 | 89.69 | 88.17 | 88.44 | -0.43% | |
| 87.75 | 89.08 | 87.56 | 88.82 | +1.60% | |
| 90.08 | 90.31 | 87.33 | 87.42 | -3.22% | |
| 90.50 | 92.92 | 90.11 | 90.33 | +1.65% | |
| 89.28 | 89.81 | 88.77 | 88.86 | +0.30% | |
| 87.69 | 88.83 | 87.43 | 88.59 | +0.74% | |
| 89.77 | 90.00 | 87.47 | 87.94 | -1.87% | |
| 90.06 | 90.65 | 89.01 | 89.62 | +0.09% | |
| 88.93 | 90.17 | 88.92 | 89.54 | +0.17% | |
| 89.36 | 89.87 | 88.75 | 89.39 | +0.55% | |
| 91.40 | 91.96 | 88.85 | 88.90 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NDAQ chart for longer ranges.