Nasdaq, Inc. ( NDAQ) - Price History
Monthly price history for NDAQ (Nasdaq, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $82.24 | $82.24 |
| May 2026 | $92.52 | $92.52 |
| April 2026 | $91.91 | $91.91 |
| March 2026 | $84.89 | $84.89 |
| February 2026 | $87.30 | $87.58 |
| January 2026 | $96.58 | $96.89 |
| December 2025 | $96.82 | $97.13 |
| November 2025 | $90.36 | $90.92 |
| October 2025 | $84.96 | $85.49 |
| September 2025 | $87.91 | $88.45 |
| August 2025 | $93.89 | $94.74 |
| July 2025 | $95.36 | $96.22 |
| June 2025 | $88.62 | $89.42 |
| May 2025 | $82.54 | $83.54 |
| April 2025 | $75.29 | $76.21 |
| March 2025 | $74.95 | $75.86 |
| February 2025 | $81.51 | $82.78 |
| January 2025 | $81.08 | $82.34 |
| December 2024 | $76.13 | $77.31 |
| November 2024 | $81.48 | $82.99 |
| October 2024 | $72.57 | $73.92 |
| September 2024 | $71.68 | $73.01 |
| August 2024 | $70.53 | $72.08 |
| July 2024 | $66.23 | $67.68 |
| June 2024 | $58.97 | $60.26 |
| May 2024 | $57.53 | $59.03 |
| April 2024 | $58.33 | $59.85 |
| March 2024 | $61.50 | $63.10 |
| February 2024 | $54.57 | $56.20 |
| January 2024 | $56.09 | $57.77 |
| December 2023 | $56.45 | $58.14 |
| November 2023 | $54.01 | $55.84 |
| October 2023 | $47.97 | $49.60 |
| September 2023 | $46.99 | $48.59 |
| August 2023 | $50.54 | $52.48 |
| July 2023 | $48.62 | $50.49 |
| June 2023 | $48 | $49.85 |
| May 2023 | $53.07 | $55.35 |
| April 2023 | $53.09 | $55.37 |
| March 2023 | $52.42 | $54.67 |
| February 2023 | $53.55 | $56.06 |
| January 2023 | $57.49 | $60.19 |
| December 2022 | $58.60 | $61.35 |
| November 2022 | $65.20 | $68.46 |
| October 2022 | $59.28 | $62.24 |
| September 2022 | $53.98 | $56.68 |
| August 2022 | $56.51 | $59.53 |
| July 2022 | $57.24 | $180.90 |
| June 2022 | $48.27 | $152.54 |
| May 2022 | $48.94 | $155.26 |
| April 2022 | $49.60 | $157.37 |
| March 2022 | $56.17 | $178.20 |
| February 2022 | $53.77 | $171.15 |
| January 2022 | $56.31 | $179.21 |
| December 2021 | $65.98 | $210.01 |
| November 2021 | $63.68 | $203.23 |
| October 2021 | $65.76 | $209.87 |
| September 2021 | $60.48 | $193.02 |
| August 2021 | $61.18 | $195.78 |
| July 2021 | $58.35 | $186.73 |
| June 2021 | $54.94 | $175.80 |
| May 2021 | $52.16 | $167.46 |
| April 2021 | $50.32 | $161.54 |
| March 2021 | $45.93 | $147.46 |
| February 2021 | $42.93 | $138.29 |
| January 2021 | $41.99 | $135.27 |
| December 2020 | $41.21 | $132.74 |
| November 2020 | $39.58 | $127.99 |
| October 2020 | $37.42 | $120.99 |
| September 2020 | $37.95 | $122.71 |
| August 2020 | $41.41 | $134.42 |
| July 2020 | $40.46 | $131.31 |
| June 2020 | $36.81 | $119.47 |
| May 2020 | $36.35 | $118.46 |
| April 2020 | $33.65 | $109.67 |
| March 2020 | $29.13 | $94.95 |
| February 2020 | $31.32 | $102.55 |
| January 2020 | $35.56 | $116.46 |
| December 2019 | $32.71 | $107.10 |
| November 2019 | $31.86 | $104.80 |
| October 2019 | $30.33 | $99.77 |
| September 2019 | $30.20 | $99.35 |
| August 2019 | $30.20 | $99.84 |
| July 2019 | $29.16 | $96.37 |
| June 2019 | $29.10 | $96.17 |
| May 2019 | $27.29 | $90.64 |
| April 2019 | $27.76 | $92.20 |
| March 2019 | $26.34 | $87.49 |
| February 2019 | $27.42 | $91.57 |
| January 2019 | $26.37 | $88.04 |
| December 2018 | $24.43 | $81.57 |
| November 2018 | $27.21 | $91.32 |
| October 2018 | $25.84 | $86.71 |
| September 2018 | $25.57 | $85.80 |
| August 2018 | $28.30 | $95.44 |
| July 2018 | $27.10 | $91.40 |
| June 2018 | $27.07 | $91.27 |
| May 2018 | $27.12 | $91.86 |
| April 2018 | $26.07 | $88.32 |
| March 2018 | $25.45 | $86.22 |
| February 2018 | $23.73 | $80.75 |
| January 2018 | $23.78 | $80.91 |
| December 2017 | $22.58 | $76.83 |
| November 2017 | $23.15 | $79.16 |
| October 2017 | $21.24 | $72.65 |
| September 2017 | $22.68 | $77.57 |
| August 2017 | $21.93 | $75.38 |
| July 2017 | $21.64 | $74.37 |
| June 2017 | $20.80 | $71.49 |
| May 2017 | $19.58 | $67.65 |
| April 2017 | $19.93 | $68.87 |
| March 2017 | $20.10 | $69.45 |
| February 2017 | $20.48 | $71.11 |
| January 2017 | $20.32 | $70.54 |
| December 2016 | $19.34 | $67.12 |
| November 2016 | $18.38 | $64.09 |
| October 2016 | $18.34 | $63.97 |
| September 2016 | $19.37 | $67.54 |
| August 2016 | $20.32 | $71.21 |
| July 2016 | $20.20 | $70.76 |
| June 2016 | $18.46 | $64.67 |
| May 2016 | $18.75 | $66.01 |
| April 2016 | $17.53 | $61.71 |
| March 2016 | $18.85 | $66.38 |
| February 2016 | $17.91 | $63.29 |
| January 2016 | $17.54 | $62 |
| December 2015 | $16.46 | $58.17 |
| November 2015 | $16.51 | $58.62 |
| October 2015 | $16.31 | $57.89 |
| September 2015 | $15.02 | $53.33 |
| August 2015 | $14.35 | $51.19 |
| July 2015 | $14.30 | $51.03 |
| June 2015 | $13.68 | $48.81 |
| May 2015 | $14.43 | $51.75 |
| April 2015 | $13.56 | $48.63 |
| March 2015 | $14.21 | $50.94 |
| February 2015 | $13.95 | $50.16 |
| January 2015 | $12.68 | $45.60 |
| December 2014 | $13.34 | $47.96 |
| November 2014 | $12.45 | $44.91 |
| October 2014 | $11.99 | $43.26 |
| September 2014 | $11.76 | $42.42 |
| August 2014 | $12.01 | $43.47 |
| July 2014 | $11.65 | $42.19 |
| June 2014 | $10.67 | $38.62 |
| May 2014 | $10.43 | $37.90 |
| April 2014 | $10.15 | $36.90 |
| March 2014 | $10.16 | $36.94 |
| February 2014 | $10.53 | $38.39 |
| January 2014 | $10.46 | $38.15 |
| December 2013 | $10.91 | $39.80 |
| November 2013 | $10.74 | $39.29 |
| October 2013 | $9.68 | $35.43 |
| September 2013 | $8.78 | $32.11 |
| August 2013 | $8.13 | $29.86 |
| July 2013 | $8.82 | $32.40 |
| June 2013 | $8.92 | $32.79 |
| May 2013 | $8.53 | $31.46 |
| April 2013 | $7.99 | $29.48 |
| March 2013 | $8.75 | $32.30 |
| February 2013 | $8.55 | $31.66 |
| January 2013 | $7.64 | $28.32 |
| December 2012 | $6.75 | $24.99 |
| November 2012 | $6.50 | $24.23 |
| October 2012 | $6.38 | $23.78 |
| September 2012 | $6.25 | $23.29 |
| August 2012 | $6.11 | $22.87 |
| July 2012 | $6.06 | $22.70 |
| June 2012 | $6.05 | $22.67 |
| May 2012 | $5.74 | $21.88 |
| April 2012 | $6.44 | $24.57 |
| March 2012 | $6.79 | $25.90 |
| February 2012 | $6.91 | $26.34 |
| January 2012 | $6.49 | $24.76 |
| December 2011 | $6.43 | $24.51 |
| November 2011 | $6.88 | $26.25 |
| October 2011 | $6.57 | $25.05 |
| September 2011 | $6.07 | $23.14 |
| August 2011 | $6.21 | $23.69 |
| July 2011 | $6.31 | $24.07 |
| June 2011 | $6.63 | $25.30 |
| May 2011 | $6.69 | $25.52 |
| April 2011 | $7.11 | $27.12 |
| March 2011 | $6.78 | $25.84 |
| February 2011 | $7.50 | $28.61 |
| January 2011 | $6.42 | $24.48 |
| December 2010 | $6.22 | $23.73 |
| November 2010 | $5.63 | $21.47 |
| October 2010 | $5.54 | $21.11 |
| September 2010 | $5.09 | $19.43 |
| August 2010 | $4.70 | $17.91 |
| July 2010 | $5.10 | $19.47 |
| June 2010 | $4.66 | $17.78 |
| May 2010 | $4.87 | $18.59 |
| April 2010 | $5.51 | $21 |
| March 2010 | $5.54 | $21.12 |
| February 2010 | $4.88 | $18.63 |
| January 2010 | $4.72 | $17.99 |
| December 2009 | $5.20 | $19.82 |
| November 2009 | $4.90 | $18.68 |
| October 2009 | $4.74 | $18.06 |
| September 2009 | $5.52 | $21.05 |
| August 2009 | $5.76 | $21.95 |
| July 2009 | $5.54 | $21.13 |
| June 2009 | $5.59 | $21.31 |
| May 2009 | $5.54 | $21.11 |
| April 2009 | $5.04 | $19.23 |
| March 2009 | $5.13 | $19.58 |
| February 2009 | $5.48 | $20.90 |
| January 2009 | $5.72 | $21.82 |
| December 2008 | $6.48 | $24.71 |
| November 2008 | $5.64 | $21.50 |
| October 2008 | $8.51 | $32.46 |
| September 2008 | $8.02 | $30.57 |
| August 2008 | $8.57 | $32.69 |
| July 2008 | $7.28 | $27.77 |
| June 2008 | $6.96 | $26.55 |
| May 2008 | $9.18 | $35.03 |
| April 2008 | $9.56 | $36.45 |
| March 2008 | $10.14 | $38.66 |
| February 2008 | $10.88 | $41.51 |
| January 2008 | $12.13 | $46.27 |
| December 2007 | $12.98 | $49.49 |
| November 2007 | $11.37 | $43.36 |
| October 2007 | $12.24 | $46.70 |
| September 2007 | $9.88 | $37.68 |
| August 2007 | $8.56 | $32.66 |
| July 2007 | $8.07 | $30.77 |
| June 2007 | $7.79 | $29.71 |
| May 2007 | $8.72 | $33.28 |
| April 2007 | $8.54 | $32.56 |
| March 2007 | $7.71 | $29.41 |
| February 2007 | $7.85 | $29.93 |
| January 2007 | $8.91 | $34 |
| December 2006 | $8.07 | $30.79 |
| November 2006 | $10.53 | $40.15 |
| October 2006 | $9.37 | $35.73 |
| September 2006 | $7.93 | $30.24 |
| August 2006 | $7.48 | $28.51 |
| July 2006 | $7.25 | $27.65 |
| June 2006 | $7.84 | $29.90 |
| May 2006 | $7.98 | $30.44 |
| April 2006 | $9.81 | $37.42 |
| March 2006 | $10.50 | $40.04 |
| February 2006 | $10.62 | $40.51 |
| January 2006 | $10.99 | $41.91 |
| December 2005 | $9.22 | $35.18 |
| November 2005 | $10.26 | $39.13 |
| October 2005 | $8.10 | $30.89 |
| September 2005 | $6.65 | $25.35 |
| August 2005 | $6.16 | $23.50 |
| July 2005 | $5.94 | $22.65 |
| June 2005 | $4.94 | $18.86 |
| May 2005 | $4.50 | $17.16 |
| April 2005 | $3.93 | $14.99 |
| March 2005 | $2.80 | $10.70 |
| February 2005 | $2.76 | $10.54 |
| January 2005 | $2.24 | $8.56 |
| December 2004 | $2.67 | $10.20 |
| November 2004 | $1.84 | $7 |
| October 2004 | $1.78 | $6.80 |
| September 2004 | $1.81 | $6.90 |
| August 2004 | $1.62 | $6.17 |
| July 2004 | $1.65 | $6.30 |
| June 2004 | $1.65 | $6.30 |
| May 2004 | $1.90 | $7.25 |
| April 2004 | $1.97 | $7.50 |
| March 2004 | $2.26 | $8.60 |
| February 2004 | $2.34 | $8.92 |
| January 2004 | $2.32 | $8.85 |
| December 2003 | $2.48 | $9.45 |
| November 2003 | $2.33 | $8.90 |
| October 2003 | $2.31 | $8.80 |
| September 2003 | $2.11 | $8.05 |
| August 2003 | $1.90 | $7.25 |
| July 2003 | $2.26 | $8.60 |
| June 2003 | $2.11 | $8.05 |
| May 2003 | $1.62 | $6.20 |
| April 2003 | $1.65 | $6.30 |
| March 2003 | $1.82 | $6.95 |
| February 2003 | $2.03 | $7.75 |
| January 2003 | $2.39 | $9.10 |
| December 2002 | $2.62 | $10 |
| November 2002 | $2.62 | $10 |
| October 2002 | $1.97 | $7.50 |
| September 2002 | $2.45 | $9.35 |
| August 2002 | $2.62 | $10 |
| July 2002 | $3.15 | $12 |
NDAQ
List: Contenders
Price: $82.24
52 week price:
Dividend Yield: 1.24%
5-year range yield:
Forward Dividend Yield: 1.51%
Payout Ratio: 55.81%
Payout Ratio Range:
Dividend Per Share: 1.24 USD
Earnings Per Share: 3.32 USD
P/E Ratio: 27.49
Exchange: NMS
Sector: Financial Services
Industry: Financial Data & Stock Exchanges
Country: United States
Volume: 3.1 million
Ebitda: 299.0 millionMarket Capitalization: 49.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 15
DGR3: 10.19%
DGR5: 9.36%
DGR10: 16.22%