NDAQ
Nasdaq (NDAQ)
NASDAQ
$106.04+$1.68 (+1.61%)
Price as of Oct 28, 2026 7:56 PM EDT
  • $58.3B
    Market Cap
  • 20.21%
    1-Year Change
  • Financial Data & Stock Exchanges
    Industry
  • 1 Month
    +11.56%
    Low Price$90.33
    High Price$104.72
  • 3 Months
    +11.47%
    Low Price$88.76
    High Price$104.72
  • 1 Year
    +20.21%
    Low Price$76.59
    High Price$104.72
Date
Open
High
Low
Close
Change (%)
Volume
10/27/2026
105.00
105.45
103.48
104.36
-0.34%
3,695,609
10/26/2026
102.60
104.94
102.56
104.72
+2.11%
3,062,495
10/23/2026
102.70
104.21
101.75
102.56
-0.72%
4,205,254
10/22/2026
98.15
103.39
97.39
103.30
+7.47%
7,147,949
10/22/2026
$1.04 Earnings
10/21/2026
95.26
96.56
94.03
96.12
+1.39%
3,348,732
10/20/2026
93.85
95.63
93.81
94.80
+1.72%
3,273,864
10/19/2026
93.96
94.00
92.99
93.20
-0.82%
2,268,976
10/16/2026
94.24
94.65
92.86
93.97
+0.50%
2,645,600
10/15/2026
93.04
93.75
92.12
93.50
+1.67%
2,586,172
10/14/2026
93.07
94.24
91.73
91.96
-1.63%
3,602,929
10/13/2026
94.60
94.82
93.41
93.48
-0.86%
2,420,921
10/12/2026
94.27
94.85
93.79
94.29
+0.68%
1,622,320
10/09/2026
92.50
93.95
92.50
93.65
+1.39%
1,831,766
10/08/2026
91.65
92.69
91.10
92.37
+0.48%
2,668,259
10/07/2026
91.16
92.14
90.41
91.93
-0.37%
3,123,937
10/06/2026
92.37
93.97
92.14
92.27
+0.09%
3,586,969
10/05/2026
90.17
92.63
89.71
92.19
+2.06%
3,662,600
10/02/2026
92.18
92.27
89.67
90.33
-1.46%
3,367,223
10/01/2026
92.32
92.83
91.19
91.67
-0.37%
3,168,618
09/30/2026
91.93
93.16
91.79
92.01
+0.17%
3,413,894
09/29/2026
93.05
93.64
91.24
91.85
-0.83%
3,049,734
09/28/2026
93.23
93.23
91.95
92.62
-0.99%
4,169,900
09/25/2026
94.61
95.17
92.02
93.55
-1.06%
2,255,141
09/24/2026
95.60
95.78
94.36
94.55
-0.93%
3,195,108
09/23/2026
94.50
96.76
94.09
95.44
+0.99%
3,330,075
09/22/2026
94.95
95.24
93.47
94.50
-0.20%
3,938,992
09/21/2026
94.45
94.89
93.48
94.69
+1.23%
2,945,344
09/18/2026
92.00
93.86
91.43
93.54
+2.44%
6,452,044
09/17/2026
88.97
91.89
88.29
91.31
+2.87%
3,797,823
09/16/2026
89.24
89.68
87.94
88.76
-0.53%
3,116,075
09/15/2026
90.75
91.43
89.08
89.23
-2.56%
2,995,260
09/14/2026
92.36
92.40
90.92
91.57
+0.42%
2,623,511
09/11/2026
92.43
92.66
90.29
91.19
-0.56%
3,584,713
09/11/2026
$0.31 Dividend
09/10/2026
93.90
94.14
91.42
91.70
-2.35%
3,524,866
09/09/2026
94.83
95.01
93.58
93.90
-0.86%
2,471,463
09/08/2026
95.48
95.93
94.09
94.72
-1.90%
2,412,844
09/04/2026
96.82
97.16
96.24
96.55
-1.85%
2,237,518
09/03/2026
96.97
98.38
96.53
98.38
+3.12%
1,933,579
09/02/2026
97.22
97.22
94.29
95.40
-1.87%
4,658,833
09/01/2026
97.98
98.63
96.71
97.21
-1.09%
3,275,858
08/31/2026
98.67
98.69
96.59
98.28
-0.70%
3,601,357
08/28/2026
99.60
99.67
98.71
98.98
-0.04%
2,528,958
08/27/2026
99.13
100.63
98.66
99.02
-0.12%
2,160,735
08/26/2026
98.10
99.33
97.93
99.13
+0.75%
1,543,855
08/25/2026
98.07
99.06
97.26
98.40
-0.06%
1,985,622
08/24/2026
98.11
98.90
97.44
98.46
+0.58%
3,743,916
08/21/2026
98.11
98.42
97.49
97.89
+0.69%
3,932,067
08/20/2026
96.21
99.01
96.21
97.22
+1.25%
2,938,323
08/19/2026
96.80
98.32
95.50
96.03
-0.37%
3,016,474
08/18/2026
97.14
97.65
96.30
96.38
+0.03%
1,683,616
08/17/2026
96.95
97.42
96.14
96.35
-0.35%
2,140,046
08/14/2026
97.43
97.57
96.22
96.69
-0.58%
1,328,053
08/13/2026
95.93
97.40
94.96
97.26
+2.02%
2,595,187
08/12/2026
93.94
95.77
93.73
95.34
+0.67%
1,889,875
08/11/2026
95.11
95.68
94.61
94.70
-0.63%
2,094,152
08/10/2026
94.28
96.41
94.11
95.30
+1.09%
2,658,849
08/07/2026
94.19
95.72
93.94
94.27
-0.12%
2,140,654
08/06/2026
94.54
94.81
92.88
94.38
+0.15%
3,419,107
08/05/2026
94.50
95.29
93.73
94.24
+1.00%
3,232,095
08/04/2026
92.97
94.50
92.96
93.30
-0.55%
3,783,575
08/03/2026
94.62
94.99
92.97
93.82
-0.05%
4,016,083
07/31/2026
94.14
94.84
93.49
93.87
-1.02%
3,182,581
07/30/2026
94.76
95.42
92.95
94.84
-0.41%
4,644,819
07/29/2026
95.18
96.54
95.03
95.23
-0.43%
3,099,576
07/28/2026
94.19
96.44
93.20
95.64
+2.15%
4,263,199
07/27/2026
92.80
93.91
90.73
93.62
+2.01%
3,820,167
07/24/2026
91.17
92.62
90.53
91.78
+1.85%
4,054,358
07/23/2026
92.74
93.26
89.80
90.12
-0.53%
5,396,699
07/23/2026
$1.07 Earnings
07/22/2026
90.47
91.55
89.95
90.59
+0.73%
3,437,501
07/21/2026
90.53
90.81
89.21
89.94
-1.77%
2,963,639
07/20/2026
91.30
92.61
90.72
91.56
+0.25%
3,044,606
07/17/2026
92.92
94.18
91.04
91.33
-2.77%
3,024,647
07/16/2026
91.41
94.94
90.69
93.93
+3.16%
8,251,593
07/15/2026
87.70
91.38
87.69
91.05
+3.81%
5,575,086
07/14/2026
87.45
88.84
87.06
87.71
-1.35%
3,580,186
07/13/2026
88.65
89.12
87.64
88.91
+1.28%
4,066,288
07/10/2026
88.20
89.08
87.17
87.78
+0.64%
2,620,209
07/09/2026
84.08
87.50
82.96
87.23
+3.71%
3,729,767
07/08/2026
85.03
85.33
83.88
84.11
-2.36%
4,848,219
07/07/2026
84.57
86.42
84.29
86.14
+2.32%
4,242,228
07/06/2026
84.34
85.34
82.92
84.19
-0.22%
3,269,455
07/02/2026
83.51
84.58
83.37
84.37
+2.33%
4,543,217
07/01/2026
79.54
82.59
78.97
82.45
+4.96%
5,146,298
06/30/2026
76.73
78.98
76.29
78.55
+2.57%
5,337,298
06/29/2026
79.08
79.58
76.50
76.59
-2.18%
5,682,149
06/26/2026
77.73
79.58
77.49
78.30
+1.17%
11,178,891
06/25/2026
81.54
81.78
76.91
77.39
-4.85%
6,123,619
06/24/2026
82.22
83.08
81.07
81.34
-1.07%
4,945,203
06/23/2026
83.32
83.52
82.05
82.21
-0.15%
4,467,985
06/22/2026
82.47
83.12
81.21
82.33
+0.45%
5,140,932
06/18/2026
83.54
84.37
80.98
81.96
-1.26%
8,435,984
06/17/2026
88.20
88.52
82.06
83.01
-6.72%
8,563,965
06/16/2026
91.39
92.44
87.07
88.99
-1.92%
4,370,167
06/15/2026
89.32
91.48
89.32
90.73
+2.32%
3,288,811
06/12/2026
87.58
88.69
86.47
88.68
+2.95%
2,854,776
06/12/2026
$0.31 Dividend
06/11/2026
86.31
86.66
85.01
86.14
+0.02%
2,397,712