Nasdaq OMX Group (NDAQ)

Last Price97.13

Change-1.05 (-1.07%)

NASDAQ · Last Trade: Jan 2nd, 1:57 AM EST

Historical Prices For Nasdaq OMX Group (NDAQ)

Date Range:

2025-10-02 - 2026-01-02

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	98.10	98.16	97.08	97.13	2,211,892	97.13
12/30/2025	98.50	99.59	98.06	98.18	2,385,766	98.18
12/29/2025	99.35	99.54	98.80	98.87	2,322,162	98.87
12/26/2025	98.74	99.42	98.51	99.35	1,701,464	99.35
12/24/2025	97.99	99.15	97.71	98.64	1,455,425	98.64
12/23/2025	97.47	98.28	97.35	98.01	3,506,043	98.01
12/22/2025	95.36	97.72	95.06	97.46	4,361,278	97.46
12/19/2025	94.27	95.91	94.15	95.36	10,575,427	95.36
12/18/2025	94.10	95.86	94.01	94.71	5,749,355	94.71
12/17/2025	93.08	94.59	92.93	93.71	3,190,054	93.71
12/16/2025	93.02	93.69	92.38	92.93	2,319,874	92.93
12/15/2025	93.58	93.62	92.18	92.93	2,542,976	92.93
12/12/2025	93.85	94.35	93.01	93.57	4,842,634	93.57
12/11/2025	92.21	94.38	91.92	93.85	5,559,799	93.85
12/10/2025	90.88	92.20	90.32	91.92	4,813,134	91.92
12/09/2025	89.80	91.20	89.44	90.72	3,888,902	90.72
12/08/2025	90.00	90.14	89.17	89.80	4,853,247	89.80
12/05/2025	90.02	90.54	89.87	90.22	3,468,066	90.22
12/04/2025	88.32	90.39	88.11	90.29	4,624,254	90.02
12/03/2025	88.44	88.89	87.79	88.32	2,219,886	88.06
12/02/2025	89.64	89.93	88.15	88.51	3,498,611	88.25
12/01/2025	90.57	90.76	89.27	89.36	3,715,429	89.09
11/28/2025	90.24	91.26	90.07	90.92	1,126,120	90.65
11/26/2025	89.30	90.49	89.20	89.98	1,785,555	89.71
11/25/2025	88.60	89.65	88.26	89.14	3,447,643	88.87
11/24/2025	87.55	89.09	87.55	88.44	4,571,162	88.18
11/21/2025	87.36	88.21	86.79	87.66	2,416,499	87.40
11/20/2025	87.94	89.55	86.73	86.99	3,036,260	86.73
11/19/2025	85.61	86.51	85.26	86.02	2,370,674	85.76
11/18/2025	85.52	85.91	84.76	85.54	2,248,417	85.28
11/17/2025	87.08	87.23	85.29	85.70	1,924,502	85.44
11/14/2025	87.24	87.61	86.14	87.08	2,542,474	86.82
11/13/2025	88.29	88.60	87.34	87.43	1,677,280	87.17
11/12/2025	87.83	89.19	87.73	88.77	1,713,131	88.50
11/11/2025	87.89	88.23	87.70	87.83	1,490,640	87.57
11/10/2025	87.20	88.30	86.83	87.82	2,084,287	87.56
11/07/2025	86.08	87.68	86.08	87.24	3,431,302	86.98
11/06/2025	85.30	86.59	85.02	86.19	2,769,795	85.93
11/05/2025	85.66	86.22	85.37	85.56	2,563,145	85.30
11/04/2025	86.28	86.55	85.53	85.87	1,755,032	85.61
11/03/2025	85.40	86.64	85.03	86.39	2,919,156	86.13
10/31/2025	85.53	86.39	85.28	85.49	2,817,205	85.23
10/30/2025	85.58	86.33	85.42	85.66	2,305,810	85.40
10/29/2025	87.20	87.45	85.15	85.42	4,356,017	85.16
10/28/2025	88.78	89.31	87.87	87.96	2,662,883	87.70
10/27/2025	88.95	89.14	88.14	88.78	3,349,050	88.51
10/24/2025	89.35	89.69	88.17	88.44	2,756,718	88.18
10/23/2025	87.75	89.08	87.56	88.82	3,079,527	88.55
10/22/2025	90.08	90.31	87.33	87.42	4,663,293	87.16
10/21/2025	90.50	92.92	90.11	90.33	4,339,287	90.06
10/20/2025	89.28	89.81	88.77	88.86	3,106,711	88.59
10/17/2025	87.68	88.83	87.42	88.59	2,469,206	88.33
10/16/2025	89.76	90.00	87.47	87.94	2,219,260	87.68
10/15/2025	90.06	90.65	89.01	89.62	1,895,370	89.35
10/14/2025	88.93	90.17	88.93	89.54	2,493,088	89.27
10/13/2025	89.36	89.87	88.75	89.39	1,975,436	89.12
10/10/2025	91.40	91.96	88.85	88.90	3,339,848	88.63
10/09/2025	90.43	91.47	89.77	91.40	3,239,325	91.13
10/08/2025	89.14	90.06	87.64	89.87	3,688,671	89.60
10/07/2025	88.61	88.74	87.54	88.44	2,504,536	88.18
10/06/2025	87.86	88.36	87.50	88.17	3,519,885	87.91
10/03/2025	87.11	88.16	87.06	87.61	3,626,094	87.35
10/02/2025	86.82	87.42	86.45	87.34	3,068,081	87.08