NDAQ: Nasdaq Inc.

As of Friday, August 29th, 2025

$ 94.74

-0.50 -0.52%

Open: 95.38
High: 95.75
Low: 94.41
Volume: 1,742,179
Previous Close on Thursday, August 28th, 2025

$ 95.24

+0.40 +0.42%

Open: 94.93
High: 95.32
Low: 94.37
Volume: 2,017,371

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 95.38 95.75 94.41 94.74 1,741,979 -0.50 -0.52
2025-08-28 94.93 95.32 94.37 95.24 2,017,371 +0.40 +0.42
2025-08-27 94.60 95.29 94.50 94.84 1,965,062 -0.06 -0.06
2025-08-26 94.16 95.15 94.05 94.90 2,842,181 +0.58 +0.61
2025-08-25 94.62 95.10 94.22 94.32 1,562,595 -0.43 -0.45
2025-08-22 94.30 95.45 94.30 94.75 2,036,188 +0.79 +0.84
2025-08-21 94.19 94.58 93.92 93.96 1,770,063 -0.54 -0.57
2025-08-20 93.85 94.58 93.28 94.50 2,363,768 +0.67 +0.71
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 95.75
On 2025-08-29		 94.05
On 2025-08-26		 -0.01 -0.01 95.10
On 2025-08-25		 95.10
On 2025-08-25		 0.00 94.81
10D 95.75
On 2025-08-29		 93.28
On 2025-08-20		 0.06 0.06 94.93
On 2025-08-18		 93.28
On 2025-08-20		 -1.74 94.54
20D 97.63
On 2025-08-11		 93.28
On 2025-08-20		 -0.43 -0.45 97.63
On 2025-08-11		 93.28
On 2025-08-20		 -4.46 95.36
WTD 95.75
On 2025-08-29		 94.05
On 2025-08-26		 -0.01 -0.01 95.10
On 2025-08-25		 95.10
On 2025-08-25		 0.00 94.81
MTD 97.63
On 2025-08-11		 93.28
On 2025-08-20		 -1.48 -1.54 97.63
On 2025-08-11		 93.28
On 2025-08-20		 -4.46 95.35
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
ATNI

ATN International Inc.

17.00 +0.99 +6.18 57,954
BDN

Brandywine Realty Trust

4.26 +0.04 +0.95 1,843,088
MPW

Medical Properties Trust Inc.

4.50 +0.10 +2.27 6,457,132
SCHP

Schwab U.S. TIPS ETF

26.93 -0.02 -0.07 2,578,829
NDAQ

Nasdaq Inc.

94.74 -0.50 -0.52 1,742,179