NDAQ
Nasdaq (NDAQ)
NASDAQ
$98.13-$0.09 (-0.10%)
Price as of Aug 21, 2026 7:37 PM EDT
  • $54.5B
    Market Cap
  • 4.97%
    1-Year Change
  • Financial Data & Stock Exchanges
    Industry
  • 1 Month
    +8.84%
    Low Price$92.09
    High Price$98.22
  • 3 Months
    +9.03%
    Low Price$76.85
    High Price$98.22
  • 1 Year
    +4.97%
    Low Price$76.85
    High Price$100.30
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
98.44
98.75
97.82
98.22
+0.69%
3,932,067
08/20/2026
96.54
99.35
96.54
97.55
+1.25%
2,938,323
08/19/2026
97.13
98.66
95.82
96.35
-0.37%
3,016,474
08/18/2026
97.47
97.98
96.63
96.71
+0.03%
1,683,616
08/17/2026
97.28
97.75
96.47
96.68
-0.35%
2,140,046
08/14/2026
97.76
97.90
96.55
97.02
-0.58%
1,328,053
08/13/2026
96.25
97.73
95.28
97.59
+2.02%
2,595,187
08/12/2026
94.26
96.09
94.05
95.66
+0.67%
1,889,875
08/11/2026
95.43
96.00
94.93
95.02
-0.63%
2,094,152
08/10/2026
94.60
96.74
94.43
95.62
+1.09%
2,658,849
08/07/2026
94.51
96.05
94.26
94.59
-0.12%
2,140,654
08/06/2026
94.86
95.13
93.19
94.70
+0.15%
3,419,107
08/05/2026
94.82
95.62
94.05
94.56
+1.00%
3,232,095
08/04/2026
93.28
94.82
93.27
93.62
-0.55%
3,783,575
08/03/2026
94.94
95.32
93.28
94.14
-0.05%
4,016,083
07/31/2026
94.46
95.17
93.81
94.19
-1.02%
3,182,581
07/30/2026
95.08
95.74
93.26
95.16
-0.41%
4,644,819
07/29/2026
95.50
96.87
95.35
95.55
-0.43%
3,099,576
07/28/2026
94.51
96.77
93.52
95.96
+2.15%
4,263,199
07/27/2026
93.12
94.23
91.04
93.94
+2.01%
3,820,167
07/24/2026
91.48
92.93
90.84
92.09
+1.85%
4,054,358
07/23/2026
93.06
93.58
90.10
90.42
-0.53%
5,396,699
07/23/2026
$1.07 Earnings
07/22/2026
90.78
91.86
90.25
90.90
+0.73%
3,437,501
07/21/2026
90.84
91.12
89.51
90.24
-1.77%
2,963,639
07/20/2026
91.61
92.92
91.03
91.87
+0.25%
3,044,606
07/17/2026
93.23
94.50
91.35
91.64
-2.77%
3,024,647
07/16/2026
91.72
95.26
91.00
94.25
+3.16%
8,251,593
07/15/2026
88.00
91.69
87.99
91.36
+3.81%
5,575,086
07/14/2026
87.75
89.14
87.35
88.01
-1.35%
3,580,186
07/13/2026
88.95
89.42
87.94
89.21
+1.28%
4,066,288
07/10/2026
88.50
89.38
87.46
88.08
+0.64%
2,620,209
07/09/2026
84.36
87.80
83.24
87.52
+3.71%
3,729,767
07/08/2026
85.32
85.61
84.16
84.39
-2.36%
4,848,219
07/07/2026
84.86
86.71
84.58
86.43
+2.32%
4,242,228
07/06/2026
84.63
85.63
83.20
84.47
-0.22%
3,269,455
07/02/2026
83.79
84.87
83.65
84.66
+2.33%
4,543,217
07/01/2026
79.81
82.87
79.24
82.73
+4.96%
5,146,298
06/30/2026
76.99
79.25
76.55
78.82
+2.57%
5,337,298
06/29/2026
79.35
79.85
76.76
76.85
-2.18%
5,682,149
06/26/2026
77.99
79.85
77.75
78.56
+1.17%
11,178,891
06/25/2026
81.82
82.06
77.17
77.65
-4.85%
6,123,619
06/24/2026
82.50
83.36
81.34
81.61
-1.07%
4,945,203
06/23/2026
83.60
83.81
82.33
82.49
-0.15%
4,467,985
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