Nasdaq, Inc. ( NDAQ) - Price History
Monthly price history for NDAQ (Nasdaq, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $96.35 | $96.35 |
| July 2026 | $94.19 | $94.19 |
| June 2026 | $78.82 | $78.82 |
| May 2026 | $92.19 | $92.52 |
| April 2026 | $91.58 | $91.91 |
| March 2026 | $84.59 | $84.89 |
| February 2026 | $86.99 | $87.58 |
| January 2026 | $96.24 | $96.89 |
| December 2025 | $96.48 | $97.13 |
| November 2025 | $90.04 | $90.92 |
| October 2025 | $84.66 | $85.49 |
| September 2025 | $87.59 | $88.45 |
| August 2025 | $93.56 | $94.74 |
| July 2025 | $95.02 | $96.22 |
| June 2025 | $88.30 | $89.42 |
| May 2025 | $82.24 | $83.54 |
| April 2025 | $75.02 | $76.21 |
| March 2025 | $74.68 | $75.86 |
| February 2025 | $81.22 | $82.78 |
| January 2025 | $80.79 | $82.34 |
| December 2024 | $75.86 | $77.31 |
| November 2024 | $81.19 | $82.99 |
| October 2024 | $72.32 | $73.92 |
| September 2024 | $71.42 | $73.01 |
| August 2024 | $70.28 | $72.08 |
| July 2024 | $65.99 | $67.68 |
| June 2024 | $58.76 | $60.26 |
| May 2024 | $57.32 | $59.03 |
| April 2024 | $58.12 | $59.85 |
| March 2024 | $61.28 | $63.10 |
| February 2024 | $54.37 | $56.20 |
| January 2024 | $55.89 | $57.77 |
| December 2023 | $56.25 | $58.14 |
| November 2023 | $53.81 | $55.84 |
| October 2023 | $47.80 | $49.60 |
| September 2023 | $46.83 | $48.59 |
| August 2023 | $50.36 | $52.48 |
| July 2023 | $48.45 | $50.49 |
| June 2023 | $47.83 | $49.85 |
| May 2023 | $52.88 | $55.35 |
| April 2023 | $52.90 | $55.37 |
| March 2023 | $52.23 | $54.67 |
| February 2023 | $53.36 | $56.06 |
| January 2023 | $57.29 | $60.19 |
| December 2022 | $58.39 | $61.35 |
| November 2022 | $64.97 | $68.46 |
| October 2022 | $59.06 | $62.24 |
| September 2022 | $53.79 | $56.68 |
| August 2022 | $56.31 | $59.53 |
| July 2022 | $57.04 | $180.90 |
| June 2022 | $48.10 | $152.54 |
| May 2022 | $48.76 | $155.26 |
| April 2022 | $49.43 | $157.37 |
| March 2022 | $55.97 | $178.20 |
| February 2022 | $53.58 | $171.15 |
| January 2022 | $56.10 | $179.21 |
| December 2021 | $65.75 | $210.01 |
| November 2021 | $63.45 | $203.23 |
| October 2021 | $65.52 | $209.87 |
| September 2021 | $60.26 | $193.02 |
| August 2021 | $60.96 | $195.78 |
| July 2021 | $58.14 | $186.73 |
| June 2021 | $54.74 | $175.80 |
| May 2021 | $51.98 | $167.46 |
| April 2021 | $50.14 | $161.54 |
| March 2021 | $45.77 | $147.46 |
| February 2021 | $42.78 | $138.29 |
| January 2021 | $41.84 | $135.27 |
| December 2020 | $41.06 | $132.74 |
| November 2020 | $39.44 | $127.99 |
| October 2020 | $37.28 | $120.99 |
| September 2020 | $37.81 | $122.71 |
| August 2020 | $41.26 | $134.42 |
| July 2020 | $40.31 | $131.31 |
| June 2020 | $36.68 | $119.47 |
| May 2020 | $36.22 | $118.46 |
| April 2020 | $33.53 | $109.67 |
| March 2020 | $29.03 | $94.95 |
| February 2020 | $31.20 | $102.55 |
| January 2020 | $35.44 | $116.46 |
| December 2019 | $32.59 | $107.10 |
| November 2019 | $31.74 | $104.80 |
| October 2019 | $30.22 | $99.77 |
| September 2019 | $30.09 | $99.35 |
| August 2019 | $30.10 | $99.84 |
| July 2019 | $29.05 | $96.37 |
| June 2019 | $28.99 | $96.17 |
| May 2019 | $27.19 | $90.64 |
| April 2019 | $27.66 | $92.20 |
| March 2019 | $26.24 | $87.49 |
| February 2019 | $27.33 | $91.57 |
| January 2019 | $26.27 | $88.04 |
| December 2018 | $24.34 | $81.57 |
| November 2018 | $27.12 | $91.32 |
| October 2018 | $25.75 | $86.71 |
| September 2018 | $25.48 | $85.80 |
| August 2018 | $28.20 | $95.44 |
| July 2018 | $27.01 | $91.40 |
| June 2018 | $26.97 | $91.27 |
| May 2018 | $27.02 | $91.86 |
| April 2018 | $25.98 | $88.32 |
| March 2018 | $25.36 | $86.22 |
| February 2018 | $23.64 | $80.75 |
| January 2018 | $23.69 | $80.91 |
| December 2017 | $22.50 | $76.83 |
| November 2017 | $23.07 | $79.16 |
| October 2017 | $21.17 | $72.65 |
| September 2017 | $22.60 | $77.57 |
| August 2017 | $21.85 | $75.38 |
| July 2017 | $21.56 | $74.37 |
| June 2017 | $20.72 | $71.49 |
| May 2017 | $19.51 | $67.65 |
| April 2017 | $19.86 | $68.87 |
| March 2017 | $20.03 | $69.45 |
| February 2017 | $20.41 | $71.11 |
| January 2017 | $20.25 | $70.54 |
| December 2016 | $19.27 | $67.12 |
| November 2016 | $18.31 | $64.09 |
| October 2016 | $18.28 | $63.97 |
| September 2016 | $19.30 | $67.54 |
| August 2016 | $20.25 | $71.21 |
| July 2016 | $20.12 | $70.76 |
| June 2016 | $18.39 | $64.67 |
| May 2016 | $18.68 | $66.01 |
| April 2016 | $17.46 | $61.71 |
| March 2016 | $18.78 | $66.38 |
| February 2016 | $17.84 | $63.29 |
| January 2016 | $17.48 | $62 |
| December 2015 | $16.40 | $58.17 |
| November 2015 | $16.45 | $58.62 |
| October 2015 | $16.25 | $57.89 |
| September 2015 | $14.97 | $53.33 |
| August 2015 | $14.30 | $51.19 |
| July 2015 | $14.25 | $51.03 |
| June 2015 | $13.63 | $48.81 |
| May 2015 | $14.38 | $51.75 |
| April 2015 | $13.52 | $48.63 |
| March 2015 | $14.16 | $50.94 |
| February 2015 | $13.90 | $50.16 |
| January 2015 | $12.64 | $45.60 |
| December 2014 | $13.29 | $47.96 |
| November 2014 | $12.40 | $44.91 |
| October 2014 | $11.95 | $43.26 |
| September 2014 | $11.72 | $42.42 |
| August 2014 | $11.96 | $43.47 |
| July 2014 | $11.61 | $42.19 |
| June 2014 | $10.63 | $38.62 |
| May 2014 | $10.39 | $37.90 |
| April 2014 | $10.12 | $36.90 |
| March 2014 | $10.13 | $36.94 |
| February 2014 | $10.49 | $38.39 |
| January 2014 | $10.42 | $38.15 |
| December 2013 | $10.87 | $39.80 |
| November 2013 | $10.70 | $39.29 |
| October 2013 | $9.65 | $35.43 |
| September 2013 | $8.74 | $32.11 |
| August 2013 | $8.10 | $29.86 |
| July 2013 | $8.79 | $32.40 |
| June 2013 | $8.89 | $32.79 |
| May 2013 | $8.50 | $31.46 |
| April 2013 | $7.96 | $29.48 |
| March 2013 | $8.72 | $32.30 |
| February 2013 | $8.52 | $31.66 |
| January 2013 | $7.62 | $28.32 |
| December 2012 | $6.72 | $24.99 |
| November 2012 | $6.48 | $24.23 |
| October 2012 | $6.36 | $23.78 |
| September 2012 | $6.23 | $23.29 |
| August 2012 | $6.08 | $22.87 |
| July 2012 | $6.04 | $22.70 |
| June 2012 | $6.03 | $22.67 |
| May 2012 | $5.72 | $21.88 |
| April 2012 | $6.42 | $24.57 |
| March 2012 | $6.77 | $25.90 |
| February 2012 | $6.88 | $26.34 |
| January 2012 | $6.47 | $24.76 |
| December 2011 | $6.40 | $24.51 |
| November 2011 | $6.86 | $26.25 |
| October 2011 | $6.54 | $25.05 |
| September 2011 | $6.04 | $23.14 |
| August 2011 | $6.19 | $23.69 |
| July 2011 | $6.29 | $24.07 |
| June 2011 | $6.61 | $25.30 |
| May 2011 | $6.67 | $25.52 |
| April 2011 | $7.08 | $27.12 |
| March 2011 | $6.75 | $25.84 |
| February 2011 | $7.47 | $28.61 |
| January 2011 | $6.40 | $24.48 |
| December 2010 | $6.20 | $23.73 |
| November 2010 | $5.61 | $21.47 |
| October 2010 | $5.52 | $21.11 |
| September 2010 | $5.08 | $19.43 |
| August 2010 | $4.68 | $17.91 |
| July 2010 | $5.09 | $19.47 |
| June 2010 | $4.64 | $17.78 |
| May 2010 | $4.86 | $18.59 |
| April 2010 | $5.49 | $21 |
| March 2010 | $5.52 | $21.12 |
| February 2010 | $4.87 | $18.63 |
| January 2010 | $4.70 | $17.99 |
| December 2009 | $5.18 | $19.82 |
| November 2009 | $4.88 | $18.68 |
| October 2009 | $4.72 | $18.06 |
| September 2009 | $5.50 | $21.05 |
| August 2009 | $5.73 | $21.95 |
| July 2009 | $5.52 | $21.13 |
| June 2009 | $5.57 | $21.31 |
| May 2009 | $5.52 | $21.11 |
| April 2009 | $5.02 | $19.23 |
| March 2009 | $5.12 | $19.58 |
| February 2009 | $5.46 | $20.90 |
| January 2009 | $5.70 | $21.82 |
| December 2008 | $6.46 | $24.71 |
| November 2008 | $5.62 | $21.50 |
| October 2008 | $8.48 | $32.46 |
| September 2008 | $7.99 | $30.57 |
| August 2008 | $8.54 | $32.69 |
| July 2008 | $7.26 | $27.77 |
| June 2008 | $6.94 | $26.55 |
| May 2008 | $9.15 | $35.03 |
| April 2008 | $9.52 | $36.45 |
| March 2008 | $10.10 | $38.66 |
| February 2008 | $10.84 | $41.51 |
| January 2008 | $12.09 | $46.27 |
| December 2007 | $12.93 | $49.49 |
| November 2007 | $11.33 | $43.36 |
| October 2007 | $12.20 | $46.70 |
| September 2007 | $9.84 | $37.68 |
| August 2007 | $8.53 | $32.66 |
| July 2007 | $8.04 | $30.77 |
| June 2007 | $7.76 | $29.71 |
| May 2007 | $8.69 | $33.28 |
| April 2007 | $8.51 | $32.56 |
| March 2007 | $7.68 | $29.41 |
| February 2007 | $7.82 | $29.93 |
| January 2007 | $8.88 | $34 |
| December 2006 | $8.04 | $30.79 |
| November 2006 | $10.49 | $40.15 |
| October 2006 | $9.33 | $35.73 |
| September 2006 | $7.90 | $30.24 |
| August 2006 | $7.45 | $28.51 |
| July 2006 | $7.22 | $27.65 |
| June 2006 | $7.81 | $29.90 |
| May 2006 | $7.95 | $30.44 |
| April 2006 | $9.78 | $37.42 |
| March 2006 | $10.46 | $40.04 |
| February 2006 | $10.58 | $40.51 |
| January 2006 | $10.95 | $41.91 |
| December 2005 | $9.19 | $35.18 |
| November 2005 | $10.22 | $39.13 |
| October 2005 | $8.07 | $30.89 |
| September 2005 | $6.62 | $25.35 |
| August 2005 | $6.14 | $23.50 |
| July 2005 | $5.92 | $22.65 |
| June 2005 | $4.93 | $18.86 |
| May 2005 | $4.48 | $17.16 |
| April 2005 | $3.92 | $14.99 |
| March 2005 | $2.80 | $10.70 |
| February 2005 | $2.75 | $10.54 |
| January 2005 | $2.24 | $8.56 |
| December 2004 | $2.66 | $10.20 |
| November 2004 | $1.83 | $7 |
| October 2004 | $1.78 | $6.80 |
| September 2004 | $1.80 | $6.90 |
| August 2004 | $1.61 | $6.17 |
| July 2004 | $1.65 | $6.30 |
| June 2004 | $1.65 | $6.30 |
| May 2004 | $1.89 | $7.25 |
| April 2004 | $1.96 | $7.50 |
| March 2004 | $2.25 | $8.60 |
| February 2004 | $2.33 | $8.92 |
| January 2004 | $2.31 | $8.85 |
| December 2003 | $2.47 | $9.45 |
| November 2003 | $2.32 | $8.90 |
| October 2003 | $2.30 | $8.80 |
| September 2003 | $2.10 | $8.05 |
| August 2003 | $1.89 | $7.25 |
| July 2003 | $2.25 | $8.60 |
| June 2003 | $2.10 | $8.05 |
| May 2003 | $1.62 | $6.20 |
| April 2003 | $1.65 | $6.30 |
| March 2003 | $1.82 | $6.95 |
| February 2003 | $2.02 | $7.75 |
| January 2003 | $2.38 | $9.10 |
| December 2002 | $2.61 | $10 |
| November 2002 | $2.61 | $10 |
| October 2002 | $1.96 | $7.50 |
| September 2002 | $2.44 | $9.35 |
| August 2002 | $2.61 | $10 |
| July 2002 | $3.14 | $12 |
NDAQ
Price: $96.35
52 week price:
Dividend Yield: 1.20%
5-year range yield:
Forward Dividend Yield: 1.29%
Payout Ratio: 55.81%
Payout Ratio Range:
Dividend Per Share: 1.24 USD
Earnings Per Share: 3.43 USD
P/E Ratio: 27.86
Exchange: NMS
Sector: Financial Services
Industry: Financial Data & Stock Exchanges
Country: United States
Volume: 3.1 million
Ebitda: 299.0 millionMarket Capitalization: 52.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 15
DGR3: 10.19%
DGR5: 9.36%
DGR10: 16.22%