MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NDAQ — Nasdaq, Inc. Common Stock
NasdaqNasdaq, Inc. Common Stock
$92.27
+0.08(+0.09%)
- O
- 92.37
- H
- 93.97
- L
- 92.14
- V
- 3.51M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$92.27
Period Return+23.45%
Period High$101.79
Period Low$71.98
Avg Daily Volume3.62M
Total Trading Days365
NDAQ — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $92.37 | $93.97 | $92.14 | $92.27 | +$0.08 | +0.09% | 3,511,697 | $92.68 | $92.14 $93.97 |
| Oct 5, 2026 | $90.17 | $92.63 | $89.71 | $92.19 | +$1.86 | +2.06% | 3,662,600 | $91.90 | $89.71 $92.63 |
| Oct 2, 2026 | $92.18 | $92.27 | $89.67 | $90.33 | $-1.34 | -1.46% | 3,367,223 | $90.44 | $89.67 $92.27 |
| Oct 1, 2026 | $92.32 | $92.83 | $91.19 | $91.67 | $-0.34 | -0.37% | 3,168,618 | $91.67 | $91.19 $92.83 |
| Sep 30, 2026 | $91.93 | $93.16 | $91.79 | $92.01 | +$0.16 | +0.17% | 3,413,894 | $92.30 | $91.79 $93.16 |
| Sep 29, 2026 | $93.05 | $93.64 | $91.24 | $91.85 | $-0.77 | -0.83% | 3,049,734 | $91.92 | $91.24 $93.64 |
| Sep 28, 2026 | $93.23 | $93.23 | $91.95 | $92.62 | $-0.93 | -0.99% | 4,172,698 | $92.53 | $91.95 $93.23 |
| Sep 25, 2026 | $94.61 | $95.17 | $92.02 | $93.55 | $-1.00 | -1.06% | 2,255,140 | $93.44 | $92.02 $95.17 |
| Sep 24, 2026 | $95.60 | $95.78 | $94.36 | $94.55 | $-0.89 | -0.93% | 3,195,108 | $94.72 | $94.36 $95.78 |
| Sep 23, 2026 | $94.50 | $96.76 | $94.09 | $95.44 | +$0.94 | +0.99% | 3,330,075 | $95.76 | $94.09 $96.76 |
| Sep 22, 2026 | $94.95 | $95.24 | $93.47 | $94.50 | $-0.19 | -0.20% | 3,938,991 | $94.45 | $93.47 $95.24 |
| Sep 21, 2026 | $94.45 | $94.89 | $93.48 | $94.69 | +$1.15 | +1.23% | 2,945,344 | $94.36 | $93.48 $94.89 |
| Sep 18, 2026 | $92.00 | $93.86 | $91.43 | $93.54 | +$2.23 | +2.44% | 6,452,045 | $93.14 | $91.43 $93.86 |
| Sep 17, 2026 | $88.97 | $91.89 | $88.29 | $91.31 | +$2.55 | +2.87% | 3,797,824 | $91.03 | $88.29 $91.89 |
| Sep 16, 2026 | $89.24 | $89.68 | $87.94 | $88.76 | $-0.47 | -0.53% | 3,116,075 | $88.80 | $87.94 $89.68 |
| Sep 15, 2026 | $90.75 | $91.43 | $89.08 | $89.23 | $-2.34 | -2.56% | 2,684,043 | $89.58 | $89.08 $91.43 |
| Sep 14, 2026 | $92.36 | $92.40 | $90.92 | $91.57 | +$0.38 | +0.42% | 2,480,159 | $91.44 | $90.92 $92.40 |
| Sep 11, 2026 | $92.43 | $92.66 | $90.29 | $91.19 | $-0.82 | -0.89% | 3,584,713 | $91.31 | $90.29 $92.66 |
| Sep 10, 2026 | $94.22 | $94.46 | $91.73 | $92.01 | $-2.21 | -2.35% | 3,524,865 | $92.46 | $91.73 $94.46 |
| Sep 9, 2026 | $95.15 | $95.33 | $93.90 | $94.22 | $-0.82 | -0.86% | 2,471,463 | $94.43 | $93.90 $95.33 |
| Sep 8, 2026 | $95.81 | $96.25 | $94.41 | $95.04 | $-1.84 | -1.90% | 2,412,844 | $95.25 | $94.41 $96.25 |
| Sep 4, 2026 | $97.15 | $97.49 | $96.57 | $96.88 | $-1.83 | -1.85% | 2,237,517 | $97.03 | $96.57 $97.49 |
| Sep 3, 2026 | $97.30 | $98.71 | $96.86 | $98.71 | +$2.99 | +3.12% | 1,933,580 | $98.20 | $96.86 $98.71 |
| Sep 2, 2026 | $97.55 | $97.55 | $94.61 | $95.72 | $-1.82 | -1.87% | 4,194,906 | $95.74 | $94.61 $97.55 |
| Sep 1, 2026 | $98.31 | $98.96 | $97.04 | $97.54 | $-1.07 | -1.09% | 3,275,859 | $97.60 | $97.04 $98.96 |
| Aug 31, 2026 | $99.00 | $99.02 | $96.92 | $98.61 | $-0.70 | -0.70% | 3,601,357 | $98.36 | $96.92 $99.02 |
| Aug 28, 2026 | $99.94 | $100.01 | $99.04 | $99.31 | $-0.04 | -0.04% | 2,528,957 | $99.38 | $99.04 $100.01 |
| Aug 27, 2026 | $99.47 | $100.97 | $99.00 | $99.35 | $-0.12 | -0.12% | 2,160,734 | $99.72 | $99.00 $100.97 |
| Aug 26, 2026 | $98.43 | $99.67 | $98.26 | $99.47 | +$0.74 | +0.75% | 1,543,866 | $99.28 | $98.26 $99.67 |
| Aug 25, 2026 | $98.40 | $99.40 | $97.59 | $98.73 | $-0.06 | -0.06% | 1,985,621 | $98.86 | $97.59 $99.40 |