NDAQ
Nasdaq (NDAQ)
NASDAQ
$82.69+$0.08 (+0.10%)
Price as of Jun 23, 2026 6:03 PM EDT
  • $46.7B
    Market Cap
  • -3.55%
    1-Year Change
  • Financial Data & Stock Exchanges
    Industry
  • 1 Month
    -8.90%
    Low Price$82.24
    High Price$92.81
  • 3 Months
    -3.98%
    Low Price$81.48
    High Price$92.81
  • 1 Year
    -3.55%
    Low Price$79.01
    High Price$100.98
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
82.75
83.40
81.49
82.61
+0.45%
5,140,932
06/18/2026
83.82
84.66
81.26
82.24
-1.26%
8,435,984
06/17/2026
88.50
88.82
82.34
83.29
-6.72%
8,563,965
06/16/2026
91.70
92.75
87.36
89.29
-1.92%
4,370,167
06/15/2026
89.63
91.79
89.63
91.04
+2.32%
3,288,811
06/12/2026
87.88
88.99
86.76
88.98
+2.95%
2,854,776
06/12/2026
$0.31 Dividend
06/11/2026
86.60
86.95
85.30
86.43
+0.02%
2,397,712
06/10/2026
87.14
87.51
86.33
86.41
-0.91%
2,315,266
06/09/2026
86.57
87.60
86.19
87.21
+0.85%
2,380,426
06/08/2026
86.97
86.97
85.85
86.47
-0.57%
2,562,675
06/05/2026
88.56
88.78
86.19
86.97
-1.32%
4,356,311
06/04/2026
88.48
89.55
88.10
88.13
+1.89%
3,263,666
06/03/2026
87.27
87.83
86.19
86.50
-1.25%
3,606,858
06/02/2026
91.59
91.74
86.56
87.60
-5.28%
5,713,933
06/01/2026
92.15
93.60
91.67
92.48
+0.31%
3,313,523
05/29/2026
90.59
93.41
90.39
92.19
+1.67%
4,990,376
05/28/2026
90.33
91.15
89.75
90.67
+0.52%
3,183,968
05/27/2026
90.15
91.02
89.60
90.21
-0.39%
2,408,083
05/26/2026
90.60
91.11
89.88
90.56
-0.14%
2,480,154
05/22/2026
90.36
91.62
90.09
90.68
+0.66%
2,549,744
05/21/2026
89.20
90.33
88.68
90.09
+0.44%
1,979,735
05/20/2026
91.00
91.32
88.52
89.69
-2.14%
4,617,760
05/19/2026
92.41
93.30
91.53
91.65
-0.67%
3,551,448
05/18/2026
90.47
92.83
90.47
92.27
+1.69%
2,462,813
05/15/2026
90.93
91.55
90.12
90.73
+0.14%
2,259,718
05/14/2026
89.89
91.69
89.30
90.61
+0.80%
3,481,072
05/13/2026
88.56
90.12
87.67
89.89
+0.80%
2,610,913
05/12/2026
88.65
89.77
87.78
89.17
+1.14%
2,798,204
05/11/2026
88.13
88.48
87.42
88.16
-0.48%
2,714,707
05/08/2026
88.83
88.93
87.51
88.59
-0.10%
2,559,134
05/07/2026
88.87
89.55
88.29
88.68
-0.22%
2,938,976
05/06/2026
89.07
89.84
88.27
88.88
+0.22%
3,952,262
05/05/2026
90.38
90.38
87.01
88.68
-2.52%
5,747,922
05/04/2026
90.57
92.70
90.25
90.97
-0.02%
2,919,936
05/01/2026
92.10
92.71
90.98
90.99
-0.64%
2,186,334
04/30/2026
90.31
91.84
89.51
91.58
+0.70%
2,477,781
04/29/2026
90.67
91.11
89.97
90.94
-0.04%
2,484,728
04/28/2026
90.39
91.18
89.32
90.98
+0.97%
5,002,075
04/27/2026
88.92
91.16
88.92
90.11
+0.59%
3,846,353
04/24/2026
86.99
89.76
86.92
89.58
+3.29%
4,173,127
04/23/2026
87.22
90.12
85.78
86.73
+0.78%
5,543,046
04/23/2026
$0.96 Earnings
04/22/2026
87.29
88.24
84.58
86.06
-1.40%
3,850,193
04/21/2026
88.01
89.08
86.97
87.29
-0.21%
2,254,623
04/20/2026
88.24
88.79
87.11
87.47
-0.94%
2,271,868
04/17/2026
89.11
89.41
87.74
88.29
-0.29%
2,818,825
04/16/2026
88.64
88.90
87.32
88.55
+0.36%
2,654,714
04/15/2026
86.94
88.76
86.74
88.23
+2.12%
3,195,228
04/14/2026
86.14
87.16
86.07
86.40
+0.65%
3,379,922
04/13/2026
82.47
85.91
82.47
85.84
+3.60%
3,344,497
04/10/2026
83.91
83.91
81.89
82.86
-1.25%
3,382,714
04/09/2026
87.76
87.76
83.80
83.91
-4.40%
3,997,957
04/08/2026
87.94
88.67
87.43
87.78
+1.96%
3,340,386
04/07/2026
86.81
87.25
85.89
86.09
-1.71%
2,699,722
04/06/2026
86.34
87.73
86.10
87.59
+1.44%
2,234,745
04/02/2026
84.25
86.66
83.90
86.34
+1.76%
2,511,467
04/01/2026
85.29
85.57
83.88
84.85
+0.31%
2,826,857
03/31/2026
84.30
85.25
83.27
84.59
+1.64%
3,217,229
03/30/2026
82.13
83.80
81.96
83.22
+2.50%
2,633,796
03/27/2026
82.56
82.80
80.71
81.19
-2.75%
2,937,509
03/26/2026
83.21
84.63
83.21
83.48
+0.05%
1,696,045
03/25/2026
84.59
85.36
82.97
83.44
-0.64%
2,610,434
03/24/2026
85.28
85.44
83.80
83.98
-2.45%
2,140,604
03/23/2026
85.85
87.20
85.31
86.09
+0.07%
2,552,244
03/20/2026
85.64
86.33
85.11
86.03
+0.08%
6,282,261
03/19/2026
84.77
86.04
84.25
85.96
+0.97%
2,950,428
03/18/2026
85.59
85.90
84.88
85.13
-1.19%
2,143,723
03/17/2026
86.36
87.14
85.95
86.16
+0.72%
2,238,853
03/16/2026
85.14
86.07
85.01
85.54
+0.69%
2,302,107
03/16/2026
$0.27 Dividend
03/13/2026
84.37
85.74
84.14
84.96
+1.75%
3,369,831
03/12/2026
83.78
84.88
83.12
83.50
-1.68%
3,878,952
03/11/2026
87.07
87.42
83.07
84.93
-2.40%
3,207,290
03/10/2026
87.95
87.97
85.70
87.01
-0.51%
3,865,702
03/09/2026
86.40
88.20
85.03
87.46
-0.43%
4,703,432
03/06/2026
86.38
89.81
86.38
87.84
+0.18%
6,022,099
03/05/2026
87.73
89.29
87.05
87.68
-0.96%
2,883,327
03/04/2026
86.94
88.75
86.81
88.53
+1.96%
2,987,450
03/03/2026
85.91
88.12
85.27
86.83
-0.77%
3,945,682
03/02/2026
85.38
88.20
84.45
87.50
+0.58%
4,714,276
02/27/2026
86.91
88.01
86.30
86.99
-1.14%
5,031,756
02/26/2026
84.97
88.43
84.93
87.99
+5.48%
8,282,986
02/25/2026
82.10
83.79
81.57
83.43
+3.55%
5,675,802
02/24/2026
79.31
81.03
78.37
80.56
+1.49%
3,296,199
02/23/2026
81.08
81.26
79.15
79.38
-2.38%
4,512,493
02/20/2026
81.21
81.86
80.47
81.32
+0.57%
3,449,989
02/19/2026
81.04
81.77
80.38
80.86
-0.88%
4,680,182
02/18/2026
80.45
81.81
80.01
81.58
+2.36%
4,812,905
02/17/2026
79.57
80.57
79.04
79.70
+0.97%
5,039,677
02/13/2026
78.50
79.57
78.07
78.94
+0.58%
5,122,731
02/12/2026
80.40
80.55
76.57
78.48
-1.75%
8,079,777
02/11/2026
82.02
82.21
79.38
79.88
-2.53%
6,681,118
02/10/2026
81.76
83.94
81.48
81.96
-4.39%
8,384,144
02/09/2026
84.10
86.06
83.93
85.72
+1.73%
7,114,470
02/06/2026
86.36
86.61
83.55
84.26
-0.80%
10,110,306
02/05/2026
88.71
88.87
83.99
84.94
-3.37%
7,479,611
02/04/2026
86.12
88.32
84.16
87.90
+0.89%
11,493,852
02/03/2026
95.63
95.74
85.62
87.12
-9.40%
14,429,873
02/02/2026
96.53
97.25
95.80
96.16
-0.08%
4,857,701