Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
NASDAQ Composite logo
^IXIC
NASDAQ Composite
21:15:59
25837.207 $
0.0000 (%0.00)
Previous Close: 26206.9
Day Low₺26009.492
Day High₺26301.54
Bid
Ask
Overview
Technicals
Comments
Archive

^IXIC: NASDAQ Composite Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 24,495.0733
CLOSE 24,502.6503

Low

LOW 20,690.25

High

HIGH 27,190.21
DATEOPENHIGHLOWCLOSE
01/02/202623,481.4923,585.9623,119.4923,235.63
01/05/202623,449.6723,476.5123,332.2323,395.82
01/06/202623,446.9623,559.1523,389.5723,547.17
01/07/202623,544.8923,723.3723,504.2223,584.27
01/08/202623,548.8823,558.1723,353.4623,480.02
01/09/202623,496.2123,721.1523,426.4823,671.35
01/12/202623,576.8823,804.0523,562.9723,733.9
01/13/202623,735.1223,813.323,607.5923,709.87
01/14/202623,563.9223,590.1923,306.6623,471.75
01/15/202623,693.9723,721.1123,502.1823,530.02
01/16/202623,639.6923,664.2623,446.8123,515.39
01/20/202623,142.6923,236.0522,916.8322,954.32
01/21/202623,017.6823,383.2422,927.8823,224.82
01/22/202623,440.7123,503.1623,335.1523,436.02
01/23/202623,440.9223,610.7423,374.2623,501.24
01/26/202623,529.2823,688.9423,486.0823,601.36
01/27/202623,734.7523,865.2623,694.3823,817.1
01/28/202623,965.1123,988.2723,775.4923,857.45
01/29/202623,830.9223,840.5523,232.7823,685.12
01/30/202623,578.9623,662.2523,351.5523,461.82
02/02/202623,370.5523,686.8323,356.423,592.11
02/03/202623,667.4423,691.623,027.2123,255.19
02/04/202623,217.0223,270.0722,684.5122,904.58
02/05/202622,604.0222,841.2822,461.1422,540.59
02/06/202622,625.323,088.4622,586.423,031.21
02/09/202622,952.2423,314.6722,878.3723,238.67
02/10/202623,271.2223,310.7323,089.123,102.47
02/11/202623,278.2923,320.6222,902.0123,066.47
02/12/202623,142.8723,161.622,548.0222,597.15
02/13/202622,561.4622,742.0622,402.3822,546.67
02/17/202622,394.7622,690.8322,256.7622,578.38
02/18/202622,629.8522,895.9522,597.7722,753.63
02/19/202622,639.8722,768.8322,583.6122,682.73
02/20/202622,542.2822,948.8722,539.0522,886.07
02/23/202622,840.9722,893.2222,547.1222,627.27
02/24/202622,641.622,895.4822,528.2622,863.68
02/25/202623,005.0123,169.6823,004.6923,152.08
02/26/202623,100.5823,109.4622,670.822,878.38
02/27/202622,615.4322,735.7822,538.322,668.21
03/02/202622,322.1222,802.822,306.0822,748.86
03/03/202622,292.3722,601.5922,124.7822,516.69
03/04/202622,620.8922,891.8822,570.6722,807.48
03/05/202622,707.4722,877.0222,500.2922,748.99
03/06/202622,421.1722,614.4122,328.1322,387.68
03/09/202622,184.0522,741.0322,061.9722,695.95
03/10/202622,722.9422,906.7222,608.2322,697.1
03/11/202622,771.2722,877.7122,602.3322,716.13
03/12/202622,526.5822,550.7522,290.4822,311.98
03/13/202622,425.722,521.3822,069.2422,105.36
03/16/202622,340.3922,521.5922,316.6322,374.18
03/17/202622,458.0322,569.6422,409.0722,479.53
03/18/202622,421.9622,461.7622,144.7622,152.42
03/19/202621,871.0422,187.0621,851.0522,090.69
03/20/202621,989.3321,997.0921,522.7521,647.61
03/23/202621,995.7822,189.3421,865.821,946.76
03/24/202621,807.621,916.1621,712.0421,761.89
03/25/202622,006.4322,093.1821,865.4621,929.83
03/26/202621,693.1721,823.5821,395.7721,408.08
03/27/202621,287.1921,293.520,909.9320,948.36
03/30/202621,096.2421,139.7220,690.2520,794.64
03/31/202621,064.3321,642.6221,063.3821,590.63
04/01/202621,742.821,983.0721,723.7221,840.95
04/02/202621,472.5221,906.4821,371.3221,879.18
04/06/202621,939.822,052.4121,864.521,996.34
04/07/202621,927.0922,024.921,61122,017.85
04/08/202622,821.2122,821.2122,501.2822,635
04/09/202622,646.3522,836.7522,529.2122,822.42
04/10/202622,913.9123,011.7722,845.0622,902.89
04/13/202622,849.2323,187.9622,795.8223,183.74
04/14/202623,331.523,639.0823,331.523,639.08
04/15/202623,688.1224,026.5623,672.2624,016.02
04/16/202624,062.4524,156.1823,894.9124,102.7
04/17/202624,338.0124,519.5124,286.4724,468.48
04/20/202624,417.5324,435.9224,221.5324,404.39
04/21/202624,465.3424,537.5824,19924,259.96
04/22/202624,462.3124,660.1124,421.424,657.57
04/23/202624,553.7524,664.8724,209.7424,438.5
04/24/202624,616.5624,854.0424,524.3724,836.6
04/27/202624,799.6424,899.3724,694.8224,887.1
04/28/202624,609.5724,724.724,524.2324,663.8
04/29/202624,606.5324,724.1124,532.724,673.24
04/30/202624,859.9424,935.5924,491.8324,892.31
05/01/202624,977.7925,223.1224,967.0925,114.44
05/04/202625,112.1825,210.4724,913.1225,067.8
05/05/202625,258.8825,361.0525,217.1625,326.13
05/06/202625,495.1725,850.1925,464.4425,838.94
05/07/202625,881.326,036.3825,713.6525,806.2
05/08/202625,958.1226,248.6225,944.7826,247.08
05/11/202626,135.6326,359.3126,129.8326,274.13
05/12/202626,087.0126,190.4825,739.2226,088.2
05/13/202626,147.6526,474.1825,990.1626,402.34
05/14/202626,425.4726,707.1426,423.2126,635.22
05/15/202626,288.9226,460.7626,097.5426,225.14
05/18/202626,289.4926,310.8425,867.326,090.73
05/19/202625,923.4926,050.2925,701.4425,870.71
05/20/202625,991.5126,273.7625,928.3326,270.36
05/21/202626,143.6226,403.5726,039.3726,293.1
05/22/202626,381.5626,504.5526,309.826,343.97
05/26/202626,590.526,725.2926,520.326,656.18
05/27/202626,695.4426,715.3126,538.3126,674.73
05/28/202626,686.5326,934.8426,588.5226,917.47
05/29/202626,960.8427,094.826,859.2626,972.62
06/01/202626,952.5827,190.2126,913.1227,086.81
06/02/202627,030.0727,171.2926,932.7727,093.9
06/03/202627,092.8427,130.8826,769.1626,853.98
06/04/202626,579.326,923.726,554.2426,830.96
06/05/202626,536.5926,572.2525,648.4725,709.43
06/08/202626,065.0726,179.6525,872.6825,929.66
06/09/202626,110.3126,259.9224,980.3825,678.82
06/10/202625,512.0725,72625,145.325,169.5
06/11/202625,309.7825,846.5625,109.3925,809.66
06/12/202625,783.3626,010.3125,599.9425,888.84
06/15/202626,447.2326,687.5626,438.7726,683.94
06/16/202626,649.9726,788.6226,369.3926,376.34
06/17/202626,493.8226,511.5525,960.4126,021.66
06/18/202626,410.6226,559.7426,188.6926,517.93
06/22/202626,483.3126,561.1226,125.4826,166.6
06/23/202625,549.7625,882.5725,513.2625,587.04
06/24/202625,578.6225,840.5625,354.6625,476.64
06/25/202625,724.7825,724.7825,123.4325,358.6
06/26/202625,105.4125,491.3725,014.9625,297.62
06/29/202625,502.0925,834.3525,289.7625,820.14
06/30/202625,824.4726,253.0425,808.0626,213.72
07/01/202626,039.5126,238.0625,954.4626,040.03
07/02/202626,047.3826,261.0925,630.5125,832.67
07/06/202625,999.6126,209.7625,963.4426,121.16
07/07/202625,960.1326,010.0225,684.1525,818.69
07/08/202625,704.6625,896.0725,526.4725,870.65
07/09/202625,918.3126,215.8225,825.8526,206.89
07/10/202626,175.5426,301.5426,009.4926,281.61
07/13/202626,088.3126,139.3725,822.0925,873.18
07/14/202626,015.4926,168.825,912.426,107.01
07/15/202626,261.1826,316.8126,041.1326,269.23
07/16/202626,155.4126,165.3725,765.4525,881.95
07/17/202625,412.2625,703.0125,250.6325,520.24
07/20/202625,720.8725,815.625,501.125,508.07
07/21/202625,772.5525,880.3425,672.8325,837.21
07/22/202625,693.7225,841.3125,681.3225,690.9
07/23/202625,245.5425,358.2824,954.7725,137.69
07/24/202625,107.3825,222.1424,918.0924,975.82
07/27/202625,236.1925,261.9124,774.8724,932.08
07/28/202624,825.0724,984.524,581.0124,876.91
07/29/202624,863.4825,054.5324,425.3424,442.94
07/30/202624,852.0525,171.4424,813.8425,122.18
07/31/202625,340.7125,460.8625,004.3325,373.85
08/03/202625,452.6625,967.4425,420.3525,913.9
08/04/202626,088.0426,679.9126,088.0426,584.99
08/05/202626,698.0226,73926,348.5126,363.44
08/06/202626,268.8426,499.4226,208.4326,348.35
08/07/202626,534.6626,712.6226,478.0126,690.62
08/10/202626,680.4426,724.6326,548.2626,605.36
08/11/202626,672.1726,679.2626,372.3126,445.45
08/12/202626,680.4726,688.2426,531.9326,588.49
08/13/202626,631.3426,875.5226,612.8526,803.03
08/14/202626,851.1526,862.1726,661.9526,729.16
08/17/202626,784.6526,798.426,626.3726,644.91
08/18/202626,346.8826,422.526,266.6826,289.71
08/19/202626,393.8926,456.7826,185.1326,331.09
08/20/202626,211.5226,263.4726,023.1226,067.17
08/21/202626,198.83426,269.84626,049.29526,151.201