Nasdaq OMX Group (NDAQ)

Historical Prices For Nasdaq OMX Group (NDAQ)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	75.67	78.40	75.37	78.30	3,090,292	78.30
4/01/2025	75.71	76.61	75.22	76.04	2,530,701	76.04
3/31/2025	74.15	76.03	73.95	75.86	4,035,471	75.86
3/28/2025	76.14	76.50	74.74	74.91	2,989,230	74.91
3/27/2025	77.00	77.58	76.31	76.36	2,534,636	76.36
3/26/2025	77.67	78.29	77.11	77.53	2,141,736	77.53
3/25/2025	77.85	78.22	77.27	77.67	1,677,468	77.67
3/24/2025	76.39	77.65	76.15	77.41	2,075,965	77.41
3/21/2025	76.72	76.72	75.37	75.55	3,046,534	75.55
3/20/2025	75.42	77.24	75.37	76.91	2,367,218	76.91
3/19/2025	75.25	76.90	74.97	76.58	2,248,948	76.58
3/18/2025	74.32	75.40	74.07	75.30	2,634,461	75.30
3/17/2025	73.17	74.99	73.06	74.53	2,313,220	74.53
3/14/2025	72.64	73.47	72.34	73.26	3,746,969	73.26
3/13/2025	72.93	73.25	71.80	72.17	3,122,819	71.93
3/12/2025	73.74	73.86	72.21	72.98	2,431,499	72.74
3/11/2025	72.86	73.40	71.95	72.29	4,845,700	72.05
3/10/2025	73.80	73.81	71.83	72.85	5,235,347	72.61
3/07/2025	76.05	76.05	73.23	74.66	4,114,690	74.41
3/06/2025	77.53	77.75	75.31	76.17	4,209,447	75.92
3/05/2025	78.37	79.08	77.82	78.80	3,848,649	78.54
3/04/2025	81.83	81.92	77.75	78.76	4,134,042	78.50
3/03/2025	83.00	83.34	81.46	81.97	2,570,238	81.70
2/28/2025	81.34	82.82	80.95	82.78	3,347,395	82.50
2/27/2025	80.62	82.46	80.48	80.80	2,270,856	80.53
2/26/2025	79.35	80.43	79.06	80.04	3,334,892	79.77
2/25/2025	80.01	80.37	78.77	79.55	2,386,997	79.29
2/24/2025	81.58	81.77	79.72	79.94	2,342,241	79.67
2/21/2025	82.81	82.86	80.96	81.07	2,156,135	80.80
2/20/2025	82.34	82.69	81.53	82.54	1,789,161	82.27
2/19/2025	81.52	82.71	81.15	82.59	2,233,227	82.32
2/18/2025	81.20	81.49	80.74	81.24	1,853,539	80.97
2/14/2025	81.84	82.21	80.87	80.91	2,012,046	80.64
2/13/2025	80.14	81.82	80.14	81.69	1,883,155	81.42
2/12/2025	79.57	80.42	79.25	79.92	2,681,716	79.65
2/11/2025	80.84	81.12	79.65	80.29	2,497,955	80.02
2/10/2025	83.01	83.93	81.07	81.21	2,884,323	80.94
2/07/2025	84.00	84.08	82.80	82.82	1,888,290	82.54
2/06/2025	83.19	84.15	82.90	83.76	3,659,310	83.48
2/05/2025	82.33	83.19	82.13	82.86	3,646,760	82.58
2/04/2025	81.77	82.56	81.20	81.72	2,672,996	81.45
2/03/2025	81.56	82.29	80.75	81.92	2,554,059	81.65
1/31/2025	82.50	82.88	81.78	82.34	2,689,431	82.07
1/30/2025	82.04	82.33	80.85	82.28	2,948,810	82.01
1/29/2025	79.25	82.13	76.34	81.73	7,182,912	81.46
1/28/2025	81.50	82.30	81.00	81.19	3,358,654	80.92
1/27/2025	80.51	81.47	79.75	81.46	2,419,474	81.19
1/24/2025	80.66	81.57	80.66	81.15	2,270,328	80.88
1/23/2025	80.80	81.05	80.13	81.03	1,857,420	80.76
1/22/2025	79.87	80.97	79.60	80.83	1,802,965	80.56
1/21/2025	79.15	79.89	79.15	79.87	1,983,951	79.60
1/17/2025	79.00	79.37	78.76	78.83	2,714,755	78.57
1/16/2025	77.51	78.56	77.38	78.39	3,148,046	78.13
1/15/2025	77.55	77.80	76.53	76.98	2,265,695	76.72
1/14/2025	76.30	76.78	76.04	76.25	2,353,888	76.00
1/13/2025	75.65	76.27	75.33	76.18	1,708,457	75.93
1/10/2025	77.82	77.82	75.61	75.88	3,434,882	75.63
1/08/2025	76.70	78.34	76.42	78.02	3,600,582	77.76
1/07/2025	77.28	77.35	75.97	76.36	2,242,234	76.11
1/06/2025	78.41	78.41	76.74	76.82	3,515,444	76.56
1/03/2025	77.88	78.39	77.40	78.22	2,687,230	77.96