Nasdaq OMX Group (NDAQ)

Historical Prices For Nasdaq OMX Group (NDAQ)

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	89.69	90.35	89.50	90.07	1,433,251	90.07
7/02/2025	89.04	89.63	88.52	89.52	3,767,755	89.52
7/01/2025	89.24	89.43	88.17	88.94	3,058,425	88.94
6/30/2025	89.30	89.64	88.73	89.42	3,731,622	89.42
6/27/2025	88.74	89.48	88.30	89.08	5,368,188	89.08
6/26/2025	88.36	88.71	87.21	88.39	3,231,173	88.39
6/25/2025	88.67	88.78	87.75	88.05	2,884,766	88.05
6/24/2025	87.33	88.44	87.16	88.12	3,627,886	88.12
6/23/2025	86.20	87.15	85.87	86.73	4,404,101	86.73
6/20/2025	86.77	87.08	85.82	86.10	4,502,845	86.10
6/18/2025	85.97	86.93	85.53	86.37	3,162,135	86.37
6/17/2025	86.29	86.83	85.70	85.95	4,647,809	85.95
6/16/2025	85.72	86.85	85.44	86.68	3,833,576	86.68
6/13/2025	85.97	86.36	85.15	85.59	3,149,376	85.59
6/12/2025	86.60	87.17	85.94	86.90	2,918,493	86.63
6/11/2025	86.00	87.50	85.70	86.79	3,624,438	86.52
6/10/2025	85.50	86.11	85.28	86.07	3,361,697	85.80
6/09/2025	85.61	85.90	84.85	85.65	3,923,331	85.38
6/06/2025	84.73	85.72	84.52	85.61	2,971,611	85.34
6/05/2025	84.07	84.15	83.33	84.00	3,385,789	83.74
6/04/2025	83.90	84.45	83.80	83.87	2,784,403	83.61
6/03/2025	84.00	84.24	83.17	83.81	3,433,564	83.55
6/02/2025	83.28	84.03	82.72	84.00	1,941,742	83.74
5/30/2025	83.28	83.77	82.74	83.54	4,804,270	83.28
5/29/2025	82.83	83.52	82.52	83.38	3,610,494	83.12
5/28/2025	83.10	83.14	82.42	82.55	2,035,586	82.29
5/27/2025	82.27	83.31	81.87	83.06	3,853,678	82.80
5/23/2025	80.19	82.31	80.00	81.78	3,860,017	81.53
5/22/2025	80.56	81.56	80.37	81.21	2,655,639	80.96
5/21/2025	81.33	81.95	80.52	80.64	3,337,019	80.39
5/20/2025	81.48	81.98	81.38	81.83	2,071,732	81.58
5/19/2025	81.24	82.27	81.00	81.96	3,290,717	81.71
5/16/2025	81.45	81.90	80.95	81.90	5,145,244	81.65
5/15/2025	80.70	81.44	80.51	81.28	4,586,458	81.03
5/14/2025	81.22	81.40	80.45	81.06	11,220,882	80.81
5/13/2025	81.01	82.20	80.76	81.57	4,066,266	81.32
5/12/2025	81.52	81.53	79.66	80.75	6,424,330	80.50
5/09/2025	79.10	79.74	78.84	79.21	3,913,980	78.96
5/08/2025	79.83	80.29	78.29	79.00	10,950,759	78.75
5/07/2025	78.25	79.08	78.10	78.57	2,128,364	78.33
5/06/2025	77.46	78.47	77.30	78.08	1,282,515	77.84
5/05/2025	77.60	78.58	77.33	78.19	1,734,578	77.95
5/02/2025	77.09	78.35	76.86	78.18	2,353,200	77.94
5/01/2025	75.93	77.20	75.54	76.14	3,005,077	75.90
4/30/2025	74.83	76.41	74.11	76.21	2,912,228	75.97
4/29/2025	75.18	76.14	74.48	75.94	1,791,901	75.70
4/28/2025	75.59	75.94	74.51	75.10	2,842,405	74.87
4/25/2025	74.81	75.53	74.30	75.36	2,810,690	75.13
4/24/2025	72.10	74.91	71.98	74.74	4,057,075	74.51
4/23/2025	74.04	75.26	73.05	73.50	3,495,712	73.27
4/22/2025	71.76	72.88	71.57	72.69	2,402,380	72.46
4/21/2025	71.51	71.80	69.88	70.66	2,307,132	70.44
4/17/2025	71.71	73.20	71.69	72.18	2,613,211	71.96
4/16/2025	72.44	73.05	71.49	71.69	2,421,566	71.47
4/15/2025	72.95	73.82	72.72	73.17	1,607,328	72.94
4/14/2025	72.52	73.43	72.25	72.78	2,738,078	72.55
4/11/2025	69.98	71.68	69.44	71.53	4,136,825	71.31
4/10/2025	70.63	71.12	68.00	70.30	5,698,383	70.08
4/09/2025	66.12	72.50	65.70	71.99	8,492,331	71.77
4/08/2025	69.58	69.82	65.83	66.40	6,888,466	66.19
4/07/2025	66.39	69.70	64.84	67.74	6,744,185	67.53
4/04/2025	71.81	72.52	68.48	68.81	5,614,998	68.60