NIQ Global Intelligence Stock Price History
NYSE: NIQTechnologyComputer Software: Programming Data ProcessingUSD
18.09+0.18 (+1.01%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NIQ price history at a glance
The price history for NIQ Global Intelligence (NIQ) on this page begins on July 21, 2025, when the stock closed at $19.65; it most recently closed at $18.09 on October 5, 2026. The highest price in this record is $20.39, reached on July 21, 2025; the latest close is 11.3% below that peak. In the last 12 months alone, NIQ has gained 28.6%.
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 2025
- $20.39
- Date of high
- Jul 21, 2025
- Low since 2025
- $7.93
- Date of low
- Jun 1, 2026
- 52-week high
- $19.69
- 52-week low
- $7.93
- IPO year
- 2025
- Last close
- $18.09
NIQ returns
1 week
+8.71%
1 month
-0.11%
3 months
+60.80%
6 months
+73.44%
Year to date
+9.70%
1 year
+28.57%
NIQ price return, excluding dividends.
NIQ annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 18.09 | +14.64% |
| 2025* | 15.78 | -19.69% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
NIQ daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 18.05 | 18.20 | 17.85 | 18.09 | +1.01% | |
| 16.91 | 17.92 | 16.74 | 17.91 | +5.41% | |
| 17.25 | 17.35 | 16.95 | 16.99 | -1.51% | |
| 17.45 | 17.60 | 16.99 | 17.25 | -0.40% | |
| 16.91 | 17.59 | 16.88 | 17.32 | +4.09% | |
| 17.20 | 17.39 | 16.56 | 16.64 | -3.48% | |
| 17.37 | 17.72 | 16.79 | 17.24 | +1.35% | |
| 17.46 | 17.55 | 17.01 | 17.01 | -2.24% | |
| 17.32 | 17.76 | 17.32 | 17.40 | -1.02% | |
| 17.65 | 17.95 | 17.43 | 17.58 | -1.40% | |
| 18.25 | 18.30 | 17.68 | 17.83 | -1.71% | |
| 17.84 | 18.18 | 17.68 | 18.14 | +2.43% | |
| 17.90 | 18.01 | 17.63 | 17.71 | -1.39% | |
| 18.58 | 18.59 | 17.80 | 17.96 | -2.34% | |
| 18.30 | 18.41 | 18.06 | 18.39 | +1.10% | |
| 18.13 | 18.22 | 17.79 | 18.19 | +1.34% | |
| 17.95 | 18.11 | 17.67 | 17.95 | +0.67% | |
| 18.44 | 18.46 | 17.57 | 17.83 | -3.83% | |
| 18.50 | 18.96 | 18.37 | 18.54 | -0.48% | |
| 18.16 | 18.83 | 18.10 | 18.63 | +4.43% | |
| 17.81 | 17.97 | 17.53 | 17.84 | +1.08% | |
| 17.84 | 18.16 | 17.50 | 17.65 | -2.54% | |
| 18.31 | 18.31 | 17.75 | 18.11 | -1.25% | |
| 18.21 | 18.60 | 18.05 | 18.34 | -0.27% | |
| 18.52 | 18.79 | 18.17 | 18.39 | -2.28% | |
| 18.66 | 19.09 | 18.20 | 18.82 | +2.56% | |
| 18.60 | 18.79 | 18.07 | 18.35 | -1.98% | |
| 19.00 | 19.42 | 18.61 | 18.72 | -1.78% | |
| 19.04 | 19.27 | 18.97 | 19.06 | -0.73% | |
| 19.37 | 19.69 | 19.19 | 19.20 | +0.68% | |
| 18.79 | 19.29 | 18.75 | 19.07 | +1.76% | |
| 19.20 | 19.35 | 18.55 | 18.74 | -2.60% | |
| 19.00 | 19.37 | 18.70 | 19.24 | +0.31% | |
| 18.85 | 19.26 | 18.74 | 19.18 | +2.13% | |
| 18.30 | 18.88 | 18.16 | 18.78 | +3.47% | |
| 18.31 | 18.66 | 18.06 | 18.15 | -0.87% | |
| 17.39 | 18.47 | 17.33 | 18.31 | +5.72% | |
| 17.46 | 17.58 | 17.28 | 17.32 | +0.41% | |
| 17.33 | 17.62 | 16.92 | 17.25 | -1.15% | |
| 17.11 | 17.52 | 16.85 | 17.45 | +3.50% | |
| 16.82 | 17.15 | 16.60 | 16.86 | +0.30% | |
| 16.50 | 16.95 | 15.75 | 16.81 | +1.39% | |
| 13.71 | 16.67 | 13.61 | 16.58 | +41.95% | |
| 11.50 | 12.00 | 11.50 | 11.68 | 0.00% | |
| 11.71 | 11.96 | 11.63 | 11.68 | +0.09% | |
| 11.58 | 11.74 | 11.31 | 11.67 | +0.09% | |
| 11.88 | 11.88 | 11.57 | 11.66 | -0.34% | |
| 11.44 | 11.73 | 11.44 | 11.70 | +1.21% | |
| 11.38 | 11.73 | 11.11 | 11.56 | +3.49% | |
| 11.23 | 11.50 | 11.06 | 11.17 | -1.85% | |
| 12.02 | 12.02 | 11.10 | 11.38 | -4.93% | |
| 11.80 | 12.13 | 11.80 | 11.97 | +2.31% | |
| 11.30 | 11.90 | 11.18 | 11.70 | +5.69% | |
| 10.85 | 11.35 | 10.85 | 11.07 | +2.98% | |
| 10.56 | 11.05 | 10.56 | 10.75 | +3.07% | |
| 10.67 | 10.70 | 10.26 | 10.43 | -1.88% | |
| 10.70 | 10.87 | 10.49 | 10.63 | +0.28% | |
| 10.64 | 10.79 | 10.23 | 10.60 | -1.30% | |
| 10.82 | 11.02 | 10.60 | 10.74 | -2.36% | |
| 11.05 | 11.42 | 10.87 | 11.00 | -1.35% | |
| 11.12 | 11.48 | 10.99 | 11.15 | +1.46% | |
| 11.17 | 11.32 | 10.94 | 10.99 | -0.54% | |
| 10.75 | 11.24 | 10.60 | 11.05 | -0.18% | |
| 11.52 | 11.84 | 11.00 | 11.07 | -1.60% | |
| 11.35 | 11.50 | 11.06 | 11.25 | +0.27% | |
| 10.78 | 11.30 | 10.70 | 11.22 | +2.56% | |
| 10.92 | 11.05 | 10.71 | 10.94 | -0.55% | |
| 10.10 | 11.11 | 10.10 | 11.00 | +12.02% | |
| 9.78 | 10.03 | 9.67 | 9.82 | -0.61% | |
| 9.81 | 10.02 | 9.75 | 9.88 | +2.70% | |
| 9.48 | 10.00 | 9.42 | 9.62 | +2.89% | |
| 8.42 | 9.47 | 8.20 | 9.35 | +7.72% | |
| 8.93 | 9.00 | 8.59 | 8.68 | +0.58% | |
| 8.00 | 8.72 | 8.00 | 8.63 | +8.28% | |
| 8.07 | 8.39 | 7.95 | 7.97 | -2.80% | |
| 8.07 | 8.38 | 8.07 | 8.20 | +1.36% | |
| 8.16 | 8.27 | 7.98 | 8.09 | +0.87% | |
| 8.18 | 8.35 | 8.00 | 8.02 | -3.14% | |
| 8.16 | 8.31 | 7.93 | 8.28 | +1.35% | |
| 8.29 | 8.69 | 8.16 | 8.17 | -2.51% | |
| 8.54 | 8.80 | 8.18 | 8.38 | -1.76% | |
| 8.35 | 8.66 | 8.30 | 8.53 | +3.14% | |
| 8.16 | 8.34 | 8.00 | 8.27 | +1.35% | |
| 8.25 | 8.41 | 8.04 | 8.16 | -2.28% | |
| 8.25 | 8.53 | 8.11 | 8.35 | +0.36% | |
| 8.24 | 8.61 | 8.17 | 8.32 | +0.97% | |
| 8.26 | 8.51 | 8.20 | 8.24 | -1.32% | |
| 8.51 | 8.55 | 8.20 | 8.35 | -1.07% | |
| 8.39 | 8.89 | 8.32 | 8.44 | +2.68% | |
| 8.30 | 8.36 | 7.93 | 8.22 | -2.49% | |
| 8.75 | 8.79 | 8.35 | 8.43 | -5.39% | |
| 8.42 | 8.96 | 8.42 | 8.91 | +6.83% | |
| 8.34 | 8.48 | 8.15 | 8.34 | 0.00% | |
| 8.43 | 8.59 | 8.27 | 8.34 | -1.18% | |
| 8.34 | 8.55 | 8.26 | 8.44 | +1.08% | |
| 8.42 | 8.59 | 8.07 | 8.35 | -2.34% | |
| 8.58 | 8.83 | 8.35 | 8.55 | +1.18% | |
| 8.51 | 8.71 | 8.05 | 8.45 | -1.29% | |
| 8.55 | 8.65 | 8.35 | 8.56 | 0.00% | |
| 9.13 | 9.50 | 8.52 | 8.56 | -5.20% | |
| 8.09 | 9.10 | 8.09 | 9.03 | +10.12% | |
| 8.07 | 8.48 | 8.06 | 8.20 | 0.00% | |
| 9.61 | 10.15 | 8.18 | 8.20 | -18.33% | |
| 10.15 | 10.36 | 9.56 | 10.04 | -2.52% | |
| 10.23 | 10.43 | 10.09 | 10.30 | +2.08% | |
| 10.69 | 10.81 | 9.96 | 10.09 | -5.88% | |
| 11.16 | 11.16 | 10.68 | 10.72 | -4.29% | |
| 10.57 | 11.25 | 10.56 | 11.20 | +6.97% | |
| 10.53 | 10.66 | 10.32 | 10.47 | -0.66% | |
| 10.50 | 10.71 | 10.34 | 10.54 | +0.67% | |
| 10.40 | 10.89 | 10.34 | 10.47 | +0.67% | |
| 11.11 | 11.25 | 10.34 | 10.40 | -4.85% | |
| 11.31 | 11.47 | 10.85 | 10.93 | -3.79% | |
| 10.96 | 11.38 | 10.82 | 11.36 | +2.90% | |
| 11.43 | 11.43 | 11.01 | 11.04 | -2.30% | |
| 11.50 | 11.66 | 11.26 | 11.30 | -2.16% | |
| 11.20 | 11.65 | 10.98 | 11.55 | +2.94% | |
| 11.29 | 11.44 | 10.91 | 11.22 | -2.26% | |
| 11.79 | 11.99 | 11.43 | 11.48 | -1.29% | |
| 11.83 | 12.22 | 11.58 | 11.63 | -1.77% | |
| 11.55 | 12.01 | 11.55 | 11.84 | +1.63% | |
| 11.62 | 11.89 | 11.50 | 11.65 | +1.22% | |
| 10.87 | 11.63 | 10.85 | 11.51 | +6.18% | |
| 10.78 | 11.17 | 10.73 | 10.84 | +1.59% | |
| 10.68 | 11.02 | 10.62 | 10.67 | +0.66% | |
| 10.31 | 10.90 | 10.27 | 10.60 | +1.63% | |
| 10.55 | 10.84 | 10.43 | 10.43 | -1.32% | |
| 11.48 | 11.58 | 10.35 | 10.57 | -9.04% | |
| 12.02 | 12.13 | 11.62 | 11.62 | +0.43% | |
| 11.58 | 11.80 | 11.44 | 11.57 | +0.78% | |
| 11.51 | 11.96 | 11.39 | 11.48 | 0.00% | |
| 11.31 | 11.89 | 11.08 | 11.48 | +0.88% | |
| 11.33 | 11.73 | 11.18 | 11.38 | +0.09% | |
| 10.58 | 11.68 | 10.39 | 11.37 | +9.33% | |
| 10.09 | 10.51 | 10.05 | 10.40 | +1.76% | |
| 10.64 | 10.65 | 10.16 | 10.22 | -5.37% | |
| 10.60 | 11.20 | 10.59 | 10.80 | +1.03% | |
| 10.74 | 10.91 | 10.39 | 10.69 | +1.14% | |
| 11.04 | 11.09 | 10.41 | 10.57 | -5.79% | |
| 10.83 | 11.34 | 10.60 | 11.22 | +5.25% | |
| 11.02 | 11.05 | 10.47 | 10.66 | -2.83% | |
| 10.83 | 11.35 | 10.78 | 10.97 | +1.20% | |
| 11.19 | 11.48 | 10.79 | 10.84 | -3.47% | |
| 11.72 | 12.14 | 11.16 | 11.23 | -3.19% | |
| 11.61 | 11.92 | 11.49 | 11.60 | -0.09% | |
| 11.82 | 12.00 | 11.49 | 11.61 | -0.94% | |
| 11.89 | 12.15 | 11.71 | 11.72 | -1.68% | |
| 12.30 | 12.58 | 11.92 | 11.92 | -1.65% | |
| 12.52 | 12.55 | 11.87 | 12.12 | -2.57% | |
| 12.75 | 12.76 | 12.34 | 12.44 | -3.34% | |
| 13.14 | 13.17 | 12.46 | 12.87 | -2.50% | |
| 12.92 | 13.58 | 12.80 | 13.20 | +1.77% | |
| 13.23 | 13.58 | 12.94 | 12.97 | -1.52% | |
| 13.61 | 13.70 | 13.13 | 13.17 | -4.50% | |
| 13.20 | 13.85 | 13.20 | 13.79 | +3.45% | |
| 13.37 | 13.94 | 12.71 | 13.33 | +7.24% | |
| 12.00 | 12.59 | 11.95 | 12.43 | +4.89% | |
| 11.47 | 11.96 | 11.26 | 11.85 | +3.67% | |
| 11.11 | 11.62 | 11.05 | 11.43 | +3.25% | |
| 11.38 | 11.38 | 10.93 | 11.07 | -1.77% | |
| 11.40 | 11.82 | 11.22 | 11.27 | -1.74% | |
| 11.41 | 11.77 | 11.32 | 11.47 | +0.70% | |
| 11.28 | 11.58 | 11.21 | 11.39 | +0.80% | |
| 10.75 | 11.30 | 10.74 | 11.30 | +4.92% | |
| 10.84 | 11.05 | 10.59 | 10.77 | +0.94% | |
| 10.80 | 11.15 | 10.45 | 10.67 | -2.02% | |
| 10.71 | 10.95 | 10.29 | 10.89 | +0.83% | |
| 10.54 | 11.21 | 10.45 | 10.80 | +3.45% | |
| 11.14 | 11.24 | 10.34 | 10.44 | -5.95% | |
| 11.69 | 11.88 | 10.48 | 11.10 | -3.81% | |
| 12.32 | 12.70 | 11.32 | 11.54 | -7.38% | |
| 12.13 | 12.88 | 11.65 | 12.46 | +2.05% | |
| 15.15 | 15.50 | 12.20 | 12.21 | -19.88% | |
| 16.79 | 17.09 | 15.21 | 15.24 | -10.30% | |
| 16.96 | 17.20 | 16.78 | 16.99 | -0.70% | |
| 17.24 | 17.26 | 16.70 | 17.11 | -0.70% | |
| 17.73 | 18.00 | 17.14 | 17.23 | -2.05% | |
| 17.94 | 17.98 | 17.50 | 17.59 | -1.73% | |
| 17.88 | 17.95 | 17.40 | 17.90 | +0.96% | |
| 18.04 | 18.21 | 17.48 | 17.73 | -1.50% | |
| 18.00 | 18.39 | 17.49 | 18.00 | +0.61% | |
| 17.62 | 17.99 | 17.49 | 17.89 | +1.36% | |
| 17.49 | 18.15 | 17.49 | 17.65 | -0.40% | |
| 17.37 | 17.97 | 17.33 | 17.72 | +1.32% | |
| 17.62 | 17.91 | 17.39 | 17.49 | -0.51% | |
| 17.27 | 17.80 | 16.76 | 17.58 | +2.57% | |
| 17.63 | 17.75 | 16.92 | 17.14 | -3.05% | |
| 17.15 | 17.96 | 17.15 | 17.68 | +0.68% | |
| 16.63 | 17.61 | 16.63 | 17.56 | +4.59% | |
| 16.85 | 16.97 | 16.55 | 16.79 | -1.41% | |
| 16.21 | 17.19 | 16.11 | 17.03 | +5.45% | |
| 15.63 | 16.30 | 15.48 | 16.15 | +3.13% | |
| 15.64 | 16.14 | 15.54 | 15.66 | -0.76% | |
| 16.46 | 16.63 | 15.74 | 15.78 | -4.31% | |
| 16.18 | 16.67 | 16.10 | 16.49 | +0.98% | |
| 16.39 | 16.65 | 16.13 | 16.33 | -0.06% | |
| 16.38 | 16.57 | 16.17 | 16.34 | -0.24% | |
| 16.70 | 16.76 | 16.27 | 16.38 | -1.50% | |
| 16.75 | 16.88 | 16.53 | 16.63 | -1.19% | |
| 17.00 | 17.12 | 16.56 | 16.83 | -1.69% | |
| 16.48 | 17.56 | 16.48 | 17.12 | +3.13% | |
| 15.82 | 16.66 | 15.73 | 16.60 | +4.93% | |
| 15.85 | 15.98 | 15.70 | 15.82 | -0.13% | |
| 15.31 | 15.84 | 15.27 | 15.84 | +2.33% | |
| 15.31 | 15.57 | 15.25 | 15.48 | +0.45% | |
| 15.89 | 15.97 | 15.27 | 15.41 | -3.20% | |
| 15.87 | 16.00 | 15.54 | 15.92 | +0.82% | |
| 15.91 | 15.99 | 15.31 | 15.79 | -0.50% | |
| 15.22 | 15.94 | 15.13 | 15.87 | +4.27% | |
| 15.20 | 15.43 | 15.17 | 15.22 | -0.52% | |
| 15.70 | 15.85 | 15.25 | 15.30 | -2.73% | |
| 15.25 | 15.88 | 15.15 | 15.73 | +2.95% | |
| 15.58 | 15.63 | 15.22 | 15.28 | -1.55% | |
| 15.17 | 15.56 | 15.10 | 15.52 | +2.58% | |
| 15.57 | 15.57 | 15.08 | 15.13 | -2.58% | |
| 15.57 | 15.74 | 15.36 | 15.53 | -1.21% | |
| 15.31 | 15.74 | 15.31 | 15.72 | +3.69% | |
| 14.79 | 15.46 | 14.79 | 15.16 | +0.93% | |
| 14.80 | 15.14 | 14.46 | 15.02 | +1.56% | |
| 15.36 | 15.37 | 14.79 | 14.79 | -4.15% | |
| 14.78 | 15.64 | 14.61 | 15.43 | +4.68% | |
| 14.95 | 15.17 | 14.49 | 14.74 | -1.60% | |
| 14.55 | 15.22 | 14.33 | 14.98 | +3.24% | |
| 14.20 | 14.67 | 13.96 | 14.51 | +2.47% | |
| 14.04 | 14.55 | 13.90 | 14.16 | -0.14% | |
| 13.92 | 14.46 | 13.54 | 14.18 | +1.14% | |
| 14.48 | 15.30 | 13.89 | 14.02 | -1.61% | |
| 13.58 | 14.32 | 13.54 | 14.25 | +6.03% | |
| 12.88 | 13.48 | 12.77 | 13.44 | +5.08% | |
| 12.45 | 12.86 | 12.22 | 12.79 | +3.90% | |
| 12.04 | 12.39 | 11.77 | 12.31 | +2.58% | |
| 12.01 | 12.11 | 11.86 | 12.00 | -0.33% | |
| 12.24 | 12.25 | 12.02 | 12.04 | -1.71% | |
| 11.93 | 12.34 | 11.88 | 12.25 | +1.58% | |
| 12.30 | 12.32 | 11.90 | 12.06 | -2.74% | |
| 12.44 | 12.60 | 12.23 | 12.40 | -0.72% | |
| 12.59 | 12.82 | 12.44 | 12.49 | -2.35% | |
| 13.16 | 13.32 | 12.60 | 12.79 | -2.96% | |
| 13.74 | 13.93 | 13.12 | 13.18 | -4.70% | |
| 13.61 | 13.87 | 13.50 | 13.83 | +1.99% | |
| 13.91 | 13.91 | 13.51 | 13.56 | -1.24% | |
| 14.08 | 14.33 | 13.69 | 13.73 | -2.21% | |
| 14.01 | 14.14 | 13.78 | 14.04 | -0.14% | |
| 13.83 | 14.29 | 13.75 | 14.06 | +1.52% | |
| 13.61 | 14.09 | 13.44 | 13.85 | +2.21% | |
| 13.25 | 13.60 | 13.25 | 13.55 | +0.44% | |
| 13.88 | 13.97 | 13.39 | 13.49 | -2.95% | |
| 14.24 | 14.39 | 13.84 | 13.90 | -2.04% | |
| 14.09 | 14.20 | 13.77 | 14.19 | +0.42% | |
| 14.21 | 14.49 | 14.02 | 14.13 | +0.43% | |
| 14.45 | 14.46 | 14.03 | 14.07 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NIQ chart for longer ranges.