Nasdaq OMX Group (NDAQ)

Last Price80.12

Change+1.30 (1.65%)

NASDAQ· Last Trade: Jul 1st, 10:18 AM EDT

Historical Prices For Nasdaq OMX Group (NDAQ)

Date Range:

2026-04-01 - 2026-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2026	76.99	79.25	76.55	78.82	5,337,183	78.82
6/29/2026	79.35	79.85	76.76	76.84	5,681,957	76.84
6/26/2026	77.99	79.85	77.75	78.56	11,178,892	78.56
6/25/2026	81.82	82.06	77.17	77.65	6,123,065	77.65
6/24/2026	82.50	83.36	81.34	81.61	4,944,984	81.61
6/23/2026	83.60	83.81	82.33	82.49	4,467,621	82.49
6/22/2026	82.75	83.40	81.48	82.61	5,140,897	82.61
6/18/2026	83.82	84.66	81.25	82.24	8,436,289	82.24
6/17/2026	88.50	88.82	82.34	83.29	8,563,750	83.29
6/16/2026	91.70	92.75	87.36	89.29	4,370,041	89.29
6/15/2026	89.63	91.79	89.63	91.04	3,288,716	91.04
6/12/2026	87.88	88.99	86.76	88.98	2,854,776	88.98
6/11/2026	86.91	87.26	85.60	86.74	2,397,473	86.43
6/10/2026	87.46	87.83	86.64	86.72	2,315,205	86.41
6/09/2026	86.89	87.91	86.50	87.52	2,380,389	87.21
6/08/2026	87.28	87.28	86.16	86.78	2,562,575	86.47
6/05/2026	88.88	89.09	86.50	87.28	4,356,315	86.97
6/04/2026	88.80	89.87	88.42	88.45	3,263,627	88.13
6/03/2026	87.58	88.15	86.50	86.81	3,610,883	86.50
6/02/2026	91.92	92.07	86.88	87.91	5,713,210	87.60
6/01/2026	92.49	93.94	92.00	92.81	3,313,492	92.48
5/29/2026	90.91	93.75	90.71	92.52	4,990,381	92.19
5/28/2026	90.65	91.48	90.07	91.00	3,183,419	90.67
5/27/2026	90.47	91.34	89.92	90.53	2,407,393	90.21
5/26/2026	90.92	91.44	90.20	90.88	2,480,086	90.56
5/22/2026	90.68	91.95	90.41	91.01	2,549,744	90.68
5/21/2026	89.52	90.66	89.00	90.41	1,980,482	90.09
5/20/2026	91.33	91.65	88.84	90.01	4,617,591	89.69
5/19/2026	92.74	93.63	91.86	91.98	3,551,387	91.65
5/18/2026	90.79	93.16	90.79	92.60	2,462,771	92.27
5/15/2026	91.25	91.88	90.44	91.06	2,259,718	90.73
5/14/2026	90.21	92.02	89.62	90.93	3,480,851	90.61
5/13/2026	88.88	90.44	87.98	90.21	2,610,718	89.89
5/12/2026	88.97	90.09	88.09	89.49	2,798,156	89.17
5/11/2026	88.45	88.80	87.73	88.48	2,714,597	88.16
5/08/2026	89.15	89.25	87.82	88.91	2,559,135	88.59
5/07/2026	89.19	89.87	88.61	89.00	2,938,876	88.68
5/06/2026	89.39	90.16	88.59	89.20	3,952,128	88.88
5/05/2026	90.70	90.70	87.32	89.00	5,747,730	88.68
5/04/2026	90.89	93.03	90.57	91.30	2,917,948	90.97
5/01/2026	92.43	93.05	91.31	91.32	2,186,336	90.99
4/30/2026	90.63	92.17	89.83	91.91	2,477,758	91.58
4/29/2026	91.00	91.44	90.29	91.27	2,484,608	90.94
4/28/2026	90.71	91.51	89.64	91.31	5,002,228	90.98
4/27/2026	89.24	91.48	89.24	90.43	3,847,484	90.11
4/24/2026	87.30	90.08	87.23	89.90	4,173,156	89.58
4/23/2026	87.53	90.44	86.08	87.04	5,542,405	86.73
4/22/2026	87.60	88.56	84.88	86.37	3,847,022	86.06
4/21/2026	88.33	89.40	87.28	87.60	2,254,967	87.29
4/20/2026	88.56	89.11	87.42	87.78	2,358,836	87.47
4/17/2026	89.43	89.73	88.05	88.61	2,818,826	88.29
4/16/2026	88.96	89.22	87.63	88.87	2,654,642	88.55
4/15/2026	87.25	89.08	87.05	88.55	3,194,951	88.23
4/14/2026	86.45	87.47	86.38	86.71	3,379,798	86.40
4/13/2026	82.77	86.22	82.77	86.15	3,344,553	85.84
4/10/2026	84.21	84.21	82.18	83.16	3,384,357	82.86
4/09/2026	88.07	88.07	84.10	84.21	3,997,737	83.91
4/08/2026	88.26	88.99	87.75	88.09	3,340,355	87.78
4/07/2026	87.13	87.56	86.20	86.40	2,698,789	86.09
4/06/2026	86.65	88.05	86.41	87.90	2,234,714	87.59
4/02/2026	84.55	86.97	84.20	86.65	2,511,469	86.34
4/01/2026	85.60	85.88	84.18	85.15	2,826,684	84.85