NDAQ Weekly Statistics
NDAQ weekly stock returns with week-by-week price performance and historical return data.
Nasdaq, Inc. Common Stock (NDAQ) company overview
Founded in 1971, Nasdaq is primarily known for its equity exchange, but in addition to its trading business (about 22.5% of sales), the company sells market and financial data to investors, offers Nasdaq-branded indexes, and lists companies through its capital access segment (42.5%). Nasdaq's newest segment, financial technology, was primarily constructed through the acquisitions of Verafin and Adenza and has expanded the company into capital management, financial crime, and regulatory compliance software (35%) as it seeks to become a diversified technology company.
| Period | Return % |
|---|---|
| 2017 | 1.47 |
| 2017 | -0.97 |
| 2017 | 0 |
| 2017 | 1.97 |
| 2017 | 3.4 |
| 2017 | -0.39 |
| 2017 | 2.49 |
| 2017 | -0.21 |
| 2017 | -0.67 |
| 2017 | 0.21 |
| 2017 | 0 |
| 2017 | -1.15 |
| 2017 | 0.26 |
| 2017 | -0.09 |
| 2017 | -1.69 |
| 2017 | 2.46 |
| 2017 | -2.75 |
| 2017 | -1.91 |
| 2017 | -0.49 |
| 2017 | 0 |
| 2017 | -0.18 |
| 2017 | 0.04 |
| 2017 | 4.49 |
| 2017 | 0.98 |
| 2017 | -2.14 |
| 2017 | 2.23 |
| 2017 | 0.17 |
| 2017 | -0.63 |
| 2017 | 2.45 |
| 2017 | 2.74 |
| 2017 | 0.89 |
| 2017 | 0.32 |
| 2017 | -1.38 |
| 2017 | 1.12 |
| 2017 | -0.83 |
| 2017 | -1.35 |
| 2017 | 0.16 |
| 2017 | 2.13 |
| 2017 | 1.49 |
| 2017 | -4.87 |
| 2017 | 1.14 |
| 2017 | -1.9 |
| 2017 | -0.74 |
| 2017 | 0.12 |
| 2017 | 1.87 |
| 2017 | 3.14 |
| 2017 | 1.7 |
| 2017 | 2.28 |
| 2017 | -1.54 |
| 2017 | -2.12 |
| 2017 | -2.27 |
| 2017 | 0.75 |
| 2018 | 2.64 |
| 2018 | 2.73 |
| 2018 | -2.2 |
| 2018 | 1.19 |
| 2018 | -1.25 |
| 2018 | -4.37 |
| 2018 | 2.57 |
| 2018 | 2.09 |
| 2018 | -0.63 |
| 2018 | 7.89 |
| 2018 | -3.18 |
| 2018 | -3.79 |
| 2018 | 5.24 |
| 2018 | -1.18 |
| 2018 | 0.53 |
| 2018 | 1.08 |
| 2018 | 1.58 |
| 2018 | -1.35 |
| 2018 | 3.21 |
| 2018 | -0.83 |
| 2018 | 2.72 |
| 2018 | -0.13 |
| 2018 | 2.85 |
| 2018 | -0.38 |
| 2018 | -0.86 |
| 2018 | -2.03 |
| 2018 | -1.28 |
| 2018 | 3.02 |
| 2018 | 2 |
| 2018 | 0.92 |
| 2018 | -4.45 |
| 2018 | 0.79 |
| 2018 | 0.85 |
| 2018 | 1.97 |
| 2018 | 0.63 |
| 2018 | -2.48 |
| 2018 | -2.83 |
| 2018 | -0.23 |
| 2018 | -4.98 |
| 2018 | -1.01 |
| 2018 | -6.36 |
| 2018 | 1.01 |
| 2018 | 3.03 |
| 2018 | 3.13 |
| 2018 | 3.72 |
| 2018 | -1.83 |
| 2018 | -0.91 |
| 2018 | 3.08 |
| 2018 | -5.42 |
| 2018 | -0.93 |
| 2018 | -7.89 |
| 2018 | 2.68 |
| 2019 | 1.3 |
| 2019 | 0.9 |
| 2019 | 3.86 |
| 2019 | 3.22 |
| 2019 | 2.68 |
| 2019 | -0.41 |
| 2019 | 0.55 |
| 2019 | 1.78 |
| 2019 | 2.85 |
| 2019 | -9.47 |
| 2019 | -0.25 |
| 2019 | 0.11 |
| 2019 | 4.22 |
| 2019 | 0.41 |
| 2019 | -0.91 |
| 2019 | 2.49 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 92.5 | 93.94 | 92.5 | 93.65 | — |
| 2026-10-08 | 91.78 | 92.68 | 91.1 | 92.37 | — |
| 2026-10-07 | 91.16 | 92.14 | 90.41 | 91.93 | — |
| 2026-10-06 | 92.36 | 93.97 | 92.14 | 92.27 | — |
| 2026-10-05 | 90.17 | 92.63 | 89.71 | 92.19 | — |
| 2026-10-02 | 92.16 | 92.27 | 89.72 | 90.33 | — |
| 2026-10-01 | 92.32 | 92.83 | 91.19 | 91.67 | — |
| 2026-09-30 | 91.86 | 93.16 | 91.84 | 92.01 | — |
| 2026-09-29 | 93.05 | 93.64 | 91.24 | 91.85 | — |
| 2026-09-28 | 93 | 93.18 | 91.95 | 92.62 | — |
| 2026-09-25 | 94.61 | 95.17 | 92.02 | 93.55 | — |
| 2026-09-24 | 95.6 | 95.78 | 94.36 | 94.55 | — |
| 2026-09-23 | 94.5 | 96.76 | 94.09 | 95.44 | — |
| 2026-09-21 | 94.45 | 94.89 | 93.48 | 94.69 | — |
| 2026-09-18 | 92.1 | 93.86 | 91.43 | 93.54 | — |
| 2026-09-17 | 88.97 | 91.89 | 88.29 | 91.31 | — |
| 2026-09-16 | 89.24 | 89.68 | 87.94 | 88.76 | — |
| 2026-09-15 | 90.75 | 91.43 | 89.09 | 89.23 | — |
| 2026-09-14 | 92.22 | 92.38 | 90.92 | 91.57 | — |
| 2026-09-11 | 92.43 | 92.66 | 90.29 | 91.19 | — |
| 2026-09-10 | 94.22 | 94.46 | 91.74 | 92.01 | — |
| 2026-09-09 | 95.15 | 95.33 | 93.92 | 94.22 | — |
| 2026-09-08 | 96.05 | 96.25 | 94.41 | 95.04 | — |
| 2026-09-04 | 97.13 | 97.49 | 96.57 | 96.88 | — |
| 2026-09-02 | 97.54 | 97.54 | 94.61 | 95.72 | — |
| 2026-09-01 | 98.31 | 98.9 | 97.04 | 97.54 | — |
| 2026-08-31 | 99 | 99.02 | 96.95 | 98.61 | — |
| 2026-08-27 | 99.47 | 100.97 | 99 | 99.35 | — |
| 2026-08-26 | 98.43 | 99.67 | 98.26 | 99.47 | — |
| 2026-08-25 | 98.4 | 99.4 | 97.59 | 98.73 | — |
| 2026-08-24 | 98.44 | 99.23 | 97.77 | 98.79 | — |
| 2026-08-21 | 98.3 | 98.74 | 97.82 | 98.22 | — |
| 2026-08-19 | 97.13 | 98.65 | 95.82 | 96.35 | — |
| 2026-08-18 | 97.47 | 97.98 | 96.63 | 96.71 | — |
| 2026-08-17 | 97.28 | 97.75 | 96.47 | 96.68 | — |
| 2026-08-14 | 97.76 | 97.9 | 96.55 | 97.02 | — |
| 2026-08-13 | 96.51 | 97.73 | 95.29 | 97.59 | — |
| 2026-08-12 | 94.39 | 96.09 | 94.05 | 95.66 | — |
| 2026-08-11 | 95.24 | 96 | 94.93 | 95.02 | — |
| 2026-08-10 | 94.43 | 96.74 | 94.43 | 95.62 | — |
| 2026-08-07 | 94.51 | 96.04 | 94.31 | 94.59 | — |
| 2026-08-06 | 94.86 | 95.13 | 93.19 | 94.7 | — |
| 2026-08-05 | 94.82 | 95.61 | 94.05 | 94.56 | — |
| 2026-08-04 | 93.28 | 94.82 | 93.27 | 93.62 | — |
| 2026-07-31 | 94.46 | 95.17 | 93.81 | 94.19 | — |
| 2026-07-30 | 95.08 | 95.74 | 93.29 | 95.16 | — |
| 2026-07-29 | 95.5 | 96.87 | 95.35 | 95.55 | — |
| 2026-07-28 | 94.62 | 96.77 | 93.52 | 95.96 | — |
| 2026-07-27 | 93.25 | 94.23 | 91.04 | 93.94 | — |
| 2026-07-24 | 91.48 | 92.93 | 90.83 | 92.09 | — |
| 2026-07-23 | 93.06 | 93.57 | 90.1 | 90.42 | — |
| 2026-07-22 | 90.78 | 91.86 | 90.25 | 90.9 | — |
| 2026-07-21 | 90.84 | 91.12 | 89.51 | 90.24 | — |
| 2026-07-20 | 91.61 | 92.92 | 91.03 | 91.87 | — |
| 2026-07-17 | 93.23 | 94.5 | 91.35 | 91.64 | — |
| 2026-07-16 | 91.72 | 95.26 | 91 | 94.25 | — |
| 2026-07-15 | 88.39 | 91.69 | 88.1 | 91.36 | — |
| 2026-07-14 | 87.72 | 89.14 | 87.35 | 88.01 | — |
| 2026-07-13 | 88.95 | 89.42 | 87.94 | 89.21 | — |
| 2026-07-10 | 88.5 | 89.37 | 87.46 | 88.08 | — |
| 2026-07-09 | 84.36 | 87.8 | 83.24 | 87.52 | — |
| 2026-07-08 | 85.32 | 85.61 | 84.16 | 84.39 | — |
| 2026-07-07 | 85.2 | 86.71 | 84.57 | 86.43 | — |
| 2026-07-06 | 84.19 | 85.63 | 83.23 | 84.47 | — |
| 2026-07-02 | 83.79 | 84.87 | 83.65 | 84.66 | — |
| 2026-07-01 | 79.81 | 82.87 | 79.24 | 82.73 | — |
| 2026-06-30 | 76.98 | 79.24 | 76.55 | 78.82 | — |
| 2026-06-29 | 79.35 | 79.85 | 76.76 | 76.85 | — |
| 2026-06-26 | 77.99 | 79.85 | 77.75 | 78.56 | — |
| 2026-06-25 | 81.85 | 82.06 | 77.17 | 77.65 | — |
| 2026-06-24 | 82.5 | 83.36 | 81.34 | 81.61 | — |
| 2026-06-23 | 83.59 | 83.81 | 82.32 | 82.49 | — |
| 2026-06-22 | 82.75 | 83.4 | 81.49 | 82.61 | — |
| 2026-06-18 | 83.8 | 84.66 | 81.25 | 82.24 | — |
| 2026-06-17 | 88.5 | 88.82 | 82.34 | 83.29 | — |
| 2026-06-16 | 91.7 | 92.75 | 87.38 | 89.29 | — |
| 2026-06-15 | 89.78 | 91.79 | 89.72 | 91.04 | — |
| 2026-06-12 | 87.84 | 88.99 | 86.76 | 88.98 | — |
| 2026-06-11 | 86.91 | 87.25 | 85.6 | 86.74 | — |
| 2026-06-10 | 87.34 | 87.82 | 86.64 | 86.72 | — |
| 2026-06-09 | 86.78 | 87.91 | 86.5 | 87.52 | — |
| 2026-06-05 | 88.88 | 89.1 | 86.5 | 87.28 | — |
| 2026-06-04 | 88.8 | 89.87 | 88.42 | 88.45 | — |
| 2026-06-03 | 87.58 | 88.15 | 86.5 | 86.81 | — |
| 2026-06-02 | 91.92 | 92.07 | 86.88 | 87.91 | — |
| 2026-06-01 | 92.49 | 93.93 | 92 | 92.81 | — |
| 2026-05-29 | 91 | 93.75 | 90.71 | 92.52 | — |
| 2026-05-28 | 90.65 | 91.48 | 90.07 | 91 | — |
| 2026-05-27 | 90.46 | 91.35 | 89.92 | 90.53 | — |
| 2026-05-22 | 90.68 | 91.95 | 90.41 | 91.01 | — |
| 2026-05-21 | 89.52 | 90.66 | 89 | 90.41 | — |
| 2026-05-20 | 91.33 | 91.65 | 88.84 | 90.01 | — |
| 2026-05-19 | 92.74 | 93.63 | 91.86 | 91.98 | — |
| 2026-05-18 | 90.79 | 93.16 | 90.79 | 92.6 | — |
| 2026-05-15 | 91.25 | 91.88 | 90.44 | 91.06 | — |
| 2026-05-14 | 90.1 | 92.02 | 89.62 | 90.93 | — |
| 2026-05-13 | 88.93 | 90.44 | 87.99 | 90.21 | — |
| 2026-05-12 | 88.97 | 90.09 | 88.09 | 89.49 | — |
| 2026-05-11 | 88.45 | 88.8 | 87.73 | 88.48 | — |
| 2026-05-08 | 89.15 | 89.25 | 87.82 | 88.91 | — |
| 2026-05-07 | 89.19 | 89.87 | 88.61 | 89 | — |
| 2026-05-06 | 89.39 | 90.16 | 88.59 | 89.2 | — |
| 2026-05-05 | 90.7 | 90.7 | 87.32 | 89 | — |
| 2026-05-04 | 90.57 | 93.01 | 90.57 | 91.3 | — |
| 2026-05-01 | 92.43 | 93.02 | 91.31 | 91.32 | — |
| 2026-04-30 | 90.63 | 92.17 | 89.83 | 91.91 | — |
| 2026-04-29 | 91 | 91.44 | 90.29 | 91.27 | — |
| 2026-04-28 | 90.71 | 91.51 | 89.64 | 91.31 | — |
| 2026-04-27 | 89.5 | 91.49 | 89.24 | 90.43 | — |
| 2026-04-24 | 87.3 | 90.07 | 87.24 | 89.9 | — |
| 2026-04-23 | 87.86 | 90.44 | 86.08 | 87.04 | — |
| 2026-04-22 | 87.6 | 88.56 | 84.88 | 86.37 | — |
| 2026-04-21 | 88.33 | 89.4 | 87.28 | 87.6 | — |
| 2026-04-20 | 88.56 | 89.11 | 87.42 | 87.78 | — |
| 2026-04-17 | 89.43 | 89.73 | 88.05 | 88.61 | — |
| 2026-04-16 | 88.94 | 89.21 | 87.63 | 88.87 | — |
| 2026-04-15 | 87.25 | 89.08 | 87.05 | 88.55 | — |
| 2026-04-14 | 86.45 | 87.47 | 86.38 | 86.71 | — |
| 2026-04-13 | 82.77 | 86.22 | 82.77 | 86.15 | — |
| 2026-04-10 | 84.21 | 84.21 | 82.18 | 83.16 | — |