Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
NASDAQ Composite (^IXIC)
^IXIC
NASDAQ Composite (^IXIC)
27538.6907 $
-61.1000 (%-0.22)
Overview
Technicals
Comments
Archive

^IXIC: NASDAQ Composite Historical Data

Historical price data, yearly archive and performance analysis for NASDAQ Composite.

Historical Chart

Loading chart...

Average

OPEN 20,499.4389
CLOSE 20,501.5803

Low

LOW 14,784.03

High

HIGH 24,019.99
DATE OPEN HIGH LOW CLOSE
01/02/2025 19,403.8999 19,517.8684 19,117.5865 19,280.7928
01/03/2025 19,395.5114 19,638.6645 19,379.5738 19,621.6771
01/06/2025 19,851.9897 20,007.9466 19,784.995 19,864.9809
01/07/2025 19,938.0773 19,940.2134 19,421.0224 19,489.6796
01/08/2025 19,469.3647 19,544.5048 19,308.5426 19,478.8775
01/10/2025 19,312.2606 19,315.1139 19,018.7473 19,161.6275
01/13/2025 18,903.6636 19,099.9682 18,831.9072 19,088.1021
01/14/2025 19,207.7482 19,273.1374 18,926.601 19,044.3927
01/15/2025 19,350.3125 19,548.9 19,299.319 19,511.2344
01/16/2025 19,573.8675 19,579.8494 19,335.6806 19,338.29
01/17/2025 19,655.5455 19,709.6422 19,543.3195 19,630.1987
01/21/2025 19,734.3905 19,789.6246 19,551.1663 19,756.7793
01/22/2025 19,903.0456 20,068.5177 19,903.0456 20,009.3396
01/23/2025 19,906.9877 20,053.6781 19,892.5532 20,053.6781
01/24/2025 20,087.105 20,118.6074 19,897.1342 19,954.3011
01/27/2025 19,234.0423 19,514.3543 19,204.9534 19,341.8338
01/28/2025 19,418.2189 19,759.4317 19,294.6178 19,733.5863
01/29/2025 19,695.6803 19,699.8237 19,479.5102 19,632.3229
01/30/2025 19,697.5248 19,785.7872 19,483.834 19,681.7485
01/31/2025 19,832.3331 19,969.1677 19,575.2064 19,627.4415
02/03/2025 19,215.3749 19,502.1279 19,141.1465 19,391.9554
02/04/2025 19,422.1707 19,666.4432 19,408.1791 19,654.015
02/05/2025 19,533.0533 19,696.9365 19,498.8975 19,692.3298
02/06/2025 19,725.8274 19,793.359 19,654.1055 19,791.9911
02/07/2025 19,774.8673 19,862.5451 19,489.3582 19,523.4018
02/10/2025 19,668.1782 19,772.039 19,650.788 19,714.2701
02/11/2025 19,602.1116 19,731.9328 19,579.7675 19,643.8557
02/12/2025 19,436.5108 19,682.5105 19,415.4836 19,649.9505
02/13/2025 19,696.9178 19,952.1729 19,675.8716 19,945.6444
02/14/2025 19,956.821 20,045.7631 19,932.1491 20,026.7734
02/18/2025 20,090.5541 20,110.1147 19,909.7378 20,041.2607
02/19/2025 19,994.5019 20,099.3911 19,928.8942 20,056.2528
02/20/2025 20,029.1851 20,041.1525 19,795.0193 19,962.3621
02/21/2025 20,006.6927 20,016.6624 19,510.9088 19,524.005
02/24/2025 19,590.8458 19,644.2298 19,275.4554 19,286.9249
02/25/2025 19,242.6081 19,256.3463 18,871.52 19,026.3864
02/26/2025 19,109.3241 19,286.0162 18,966.4549 19,075.2627
02/27/2025 19,212.363 19,242.6879 18,535.2247 18,544.4189
02/28/2025 18,477.1708 18,861.326 18,372.9863 18,847.279
03/03/2025 18,923.36 18,992.3 18,216.63 18,350.19
03/04/2025 18,176.43 18,589.49 17,956.6 18,285.16
03/05/2025 18,312.97 18,604.47 18,144.73 18,552.73
03/06/2025 18,204.53 18,439.24 17,980.39 18,069.26
03/07/2025 18,029.85 18,243.58 17,768.59 18,196.22
03/10/2025 17,840.32 17,868.07 17,291.82 17,468.32
03/11/2025 17,443.09 17,687.4 17,238.24 17,436.1
03/12/2025 17,711.41 17,800.1 17,436.27 17,648.45
03/13/2025 17,598.56 17,621.91 17,239.44 17,303.01
03/14/2025 17,523.3 17,773.48 17,491.08 17,754.09
03/17/2025 17,722.55 17,925.94 17,645.87 17,808.66
03/18/2025 17,662.57 17,682.92 17,431.67 17,504.12
03/19/2025 17,590.12 17,917.54 17,533.94 17,750.79
03/20/2025 17,586.06 17,903.2 17,576.82 17,691.63
03/21/2025 17,519.84 17,798.06 17,474.81 17,784.05
03/24/2025 18,046.18 18,210.05 18,030.68 18,188.59
03/25/2025 18,207.97 18,281.13 18,170.42 18,271.86
03/26/2025 18,217.33 18,236.55 17,837.26 17,899.01
03/27/2025 17,811.24 17,988.02 17,743.8 17,804.03
03/28/2025 17,722.09 17,763.28 17,283.06 17,322.99
03/31/2025 17,045.44 17,334.98 16,854.37 17,299.29
04/01/2025 17,221.55 17,506.58 17,149.36 17,449.89
04/02/2025 17,207.01 17,716.52 17,181.27 17,601.05
04/03/2025 16,790.53 16,889.34 16,533.04 16,550.61
04/04/2025 16,045.6 16,128.16 15,575.68 15,587.79
04/07/2025 14,978.03 16,292.28 14,784.03 15,603.26
04/08/2025 16,181.04 16,316.51 15,053.39 15,267.91
04/09/2025 15,295.44 17,202.94 15,270.28 17,124.97
04/10/2025 16,635.45 16,712.37 15,894.27 16,387.31
04/11/2025 16,358.53 16,753.41 16,228.04 16,724.46
04/14/2025 17,120.44 17,136.55 16,661.26 16,831.48
04/15/2025 16,842.39 16,979.96 16,753.22 16,823.17
04/16/2025 16,499.69 16,600.36 16,066.46 16,307.16
04/17/2025 16,399.97 16,408.51 16,181.17 16,286.45
04/21/2025 16,052.76 16,066.79 15,685.33 15,870.9
04/22/2025 16,079.94 16,410.56 16,038.73 16,300.42
04/23/2025 16,880.29 17,029.86 16,642.66 16,708.05
04/24/2025 16,754.76 17,174.35 16,744.97 17,166.04
04/25/2025 17,182.11 17,404.49 17,110.72 17,382.94
04/28/2025 17,390.93 17,467.35 17,128.71 17,366.13
04/29/2025 17,270.76 17,500.41 17,256.2 17,461.32
04/30/2025 17,099.98 17,483.82 16,959.53 17,446.34
05/01/2025 17,793.14 17,922.83 17,688.1 17,710.74
05/02/2025 17,868.76 18,048.83 17,812.05 17,977.73
05/05/2025 17,817.01 17,965.64 17,792.08 17,844.24
05/06/2025 17,623.21 17,830.35 17,592.88 17,689.66
05/07/2025 17,706.83 17,820.3 17,503.01 17,738.16
05/08/2025 17,920.15 18,096 17,776 17,928.14
05/09/2025 18,022.55 18,068.9 17,853.84 17,928.92
05/12/2025 18,674.55 18,710.22 18,472.71 18,708.34
05/13/2025 18,761.23 19,065.96 18,745.5 19,010.08
05/14/2025 19,074.72 19,174.55 19,023.61 19,146.81
05/15/2025 19,031.24 19,207.22 18,967.78 19,112.32
05/16/2025 19,151.54 19,213.42 19,038.48 19,211.1
05/19/2025 18,937.42 19,227.22 18,937.42 19,215.46
05/20/2025 19,132.06 19,186.68 19,015.63 19,142.71
05/21/2025 19,002.94 19,241.41 18,799.2 18,872.64
05/22/2025 18,888.05 19,061.11 18,840.34 18,925.73
05/23/2025 18,622.38 18,841.52 18,599.69 18,737.21
05/27/2025 19,014.44 19,210.95 18,961.69 19,199.16
05/28/2025 19,232.62 19,276.83 19,084.38 19,100.94
05/29/2025 19,389.39 19,389.39 19,091.54 19,175.87
05/30/2025 19,131.22 19,157.78 18,847.74 19,113.77
06/02/2025 19,063.06 19,252.71 18,985.3 19,242.61
06/03/2025 19,288.66 19,459.28 19,224.7 19,398.96
06/04/2025 19,434.94 19,493.45 19,359.09 19,460.49
06/05/2025 19,518.2 19,610.51 19,226.22 19,298.45
06/06/2025 19,526.99 19,593.18 19,464.84 19,529.95
06/09/2025 19,573.14 19,637.56 19,531.1 19,591.24
06/10/2025 19,620.11 19,730.38 19,539.09 19,714.99
06/11/2025 19,779.35 19,800.46 19,551.34 19,615.88
06/12/2025 19,578.87 19,690.61 19,553.56 19,662.48
06/13/2025 19,450.92 19,591.87 19,367.42 19,406.83
06/16/2025 19,550.75 19,733.31 19,550.75 19,701.21
06/17/2025 19,627.08 19,666.56 19,485.44 19,521.09
06/18/2025 19,526.92 19,660.77 19,489.56 19,546.27
06/20/2025 19,639.41 19,696.11 19,380.58 19,447.41
06/23/2025 19,427.01 19,643.7 19,334.98 19,630.97
06/24/2025 19,809.61 19,946.72 19,795.29 19,912.53
06/25/2025 20,013.95 20,052.78 19,918.08 19,973.55
06/26/2025 20,062.19 20,187.15 19,982.48 20,167.91
06/27/2025 20,217.26 20,311.51 20,095.05 20,273.46
06/30/2025 20,360.15 20,418.31 20,266.36 20,369.73
07/01/2025 20,290.61 20,339.05 20,105.42 20,202.89
07/02/2025 20,184.37 20,397.22 20,181.74 20,393.13
07/03/2025 20,497.66 20,624.51 20,480.22 20,601.1
07/07/2025 20,490.55 20,511.82 20,323.02 20,412.52
07/08/2025 20,466.93 20,480.89 20,377.35 20,418.46
07/09/2025 20,522.09 20,645.41 20,486.38 20,611.34
07/10/2025 20,636.48 20,655.39 20,495.14 20,630.66
07/11/2025 20,562.88 20,647.98 20,509.75 20,585.53
07/14/2025 20,592.56 20,672.34 20,492.63 20,640.33
07/15/2025 20,822.76 20,836.04 20,670.58 20,677.8
07/16/2025 20,717.81 20,751.05 20,507.06 20,730.49
07/17/2025 20,760.32 20,911.83 20,735.55 20,884.27
07/18/2025 20,959.57 20,980.56 20,846.12 20,895.66
07/21/2025 20,960.33 21,077.37 20,957.44 20,974.17
07/22/2025 20,982.21 20,985.34 20,750.9 20,892.69
07/23/2025 20,966.47 21,023.85 20,870.67 21,020.02
07/24/2025 21,083.82 21,113.1 21,001.68 21,057.96
07/25/2025 21,059.94 21,159.8 21,036.85 21,108.32
07/28/2025 21,176.4 21,202.18 21,122.12 21,178.58
07/29/2025 21,286.73 21,303.96 21,081.69 21,098.29
07/30/2025 21,140.4 21,230.88 21,016.92 21,129.67
07/31/2025 21,457.48 21,457.48 21,078.67 21,122.45
08/01/2025 20,830.64 20,865.63 20,560.17 20,650.13
08/04/2025 20,853.91 21,055.24 20,833.86 21,053.58
08/05/2025 21,092.1 21,138.72 20,893.29 20,916.55
08/06/2025 20,955.22 21,183.88 20,937.49 21,169.42
08/07/2025 21,325.01 21,408.15 21,090.05 21,242.7
08/08/2025 21,316.37 21,464.53 21,284.97 21,450.02
08/11/2025 21,459.65 21,549.73 21,346.62 21,385.4
08/12/2025 21,507.44 21,689.68 21,386.25 21,681.9
08/13/2025 21,764.55 21,803.75 21,645.14 21,713.14
08/14/2025 21,649.21 21,766.29 21,627.13 21,710.67
08/15/2025 21,709.34 21,716.18 21,567.46 21,622.98
08/18/2025 21,616.82 21,651.5 21,559.33 21,629.77
08/19/2025 21,607.45 21,610.24 21,277.71 21,314.95
08/20/2025 21,269.67 21,269.67 20,905.99 21,172.86
08/21/2025 21,112.52 21,198.76 21,013.53 21,100.31
08/22/2025 21,139.83 21,545.43 21,092.35 21,496.53
08/25/2025 21,466.47 21,572.18 21,400.08 21,449.29
08/26/2025 21,443.63 21,550.92 21,389.1 21,544.27
08/27/2025 21,526.33 21,616.17 21,476.3 21,590.14
08/28/2025 21,619.27 21,742.46 21,534.94 21,705.16
08/29/2025 21,630.33 21,631.15 21,397.98 21,455.55
09/02/2025 21,086.58 21,293.69 21,033.05 21,279.63
09/03/2025 21,461.63 21,553.98 21,370.98 21,497.73
09/04/2025 21,539.91 21,711.96 21,469.4 21,707.69
09/05/2025 21,860.44 21,878.81 21,534.73 21,700.39
09/08/2025 21,806.22 21,885.62 21,776.24 21,798.7
09/09/2025 21,858.17 21,891.42 21,731.48 21,879.49
09/10/2025 21,980.6 22,000.97 21,810.84 21,886.06
09/11/2025 21,977.51 22,059.71 21,908.81 22,043.07
09/12/2025 22,078.63 22,182.34 22,031.62 22,141.1
09/15/2025 22,243.2 22,352.25 22,233 22,348.75
09/16/2025 22,397.5 22,397.5 22,308.78 22,333.96
09/17/2025 22,333.02 22,339.54 22,058.92 22,261.33
09/18/2025 22,439.11 22,540.93 22,358.49 22,470.73
09/19/2025 22,554.32 22,645.11 22,497.71 22,631.48
09/22/2025 22,606.59 22,801.9 22,590.86 22,788.98
09/23/2025 22,782.72 22,785.13 22,539.04 22,573.47
09/24/2025 22,656.02 22,657.45 22,397 22,497.86
09/25/2025 22,318.77 22,456.78 22,185.87 22,384.7
09/26/2025 22,403.27 22,488.18 22,285.44 22,484.07
09/29/2025 22,605.3 22,704.9 22,536.06 22,591.15
09/30/2025 22,580.36 22,671.39 22,493.96 22,660.01
10/01/2025 22,530.95 22,782.58 22,516.74 22,755.16
10/02/2025 22,885.91 22,900.6 22,729.75 22,844.05
10/03/2025 22,886.16 22,925.43 22,695.82 22,780.51
10/06/2025 22,894.35 22,991.72 22,827.56 22,941.67
10/07/2025 22,972.37 23,006.07 22,718.76 22,788.36
10/08/2025 22,852.32 23,045.14 22,845.42 23,043.38
10/09/2025 23,045.33 23,062.62 22,899.16 23,024.63
10/10/2025 23,043.52 23,119.91 22,193.07 22,204.43
10/13/2025 22,578.67 22,718.75 22,499.49 22,694.61
10/14/2025 22,388.04 22,691.07 22,213.73 22,521.7
10/15/2025 22,738.5 22,841.69 22,427.79 22,670.08
10/16/2025 22,764.4 22,886.87 22,404.69 22,562.54
10/17/2025 22,489.81 22,736.01 22,396.65 22,679.97
10/20/2025 22,844.82 23,031.87 22,841 22,990.54
10/21/2025 22,984.55 23,010.35 22,894.42 22,953.67
10/22/2025 22,940.79 22,978.4 22,514.08 22,740.4
10/23/2025 22,751.33 22,983.46 22,732.18 22,941.8
10/24/2025 23,143.23 23,261.26 23,127.95 23,204.87
10/27/2025 23,537.32 23,658.66 23,493.96 23,637.46
10/28/2025 23,766.46 23,901.36 23,675.19 23,827.49
10/29/2025 23,987.29 24,019.99 23,763.99 23,958.47
10/30/2025 23,793.08 23,846.13 23,578.47 23,581.14
10/31/2025 23,941.78 23,946.23 23,628.82 23,724.96
11/03/2025 23,951.91 23,976.84 23,764.87 23,834.72
11/04/2025 23,458.21 23,644.15 23,333.32 23,348.64
11/05/2025 23,358.07 23,636.53 23,286.87 23,499.8
11/06/2025 23,461.29 23,469.55 23,011.06 23,053.99
11/07/2025 22,892.92 23,009.91 22,563.42 23,004.54
11/10/2025 23,354.85 23,569.62 23,290.05 23,527.17
11/11/2025 23,407.72 23,508.44 23,315.28 23,468.3
11/12/2025 23,563.84 23,564.09 23,278.3 23,406.46
11/13/2025 23,262.65 23,264.27 22,796.07 22,870.36
11/14/2025 22,544.72 23,073.18 22,436.79 22,900.59
11/17/2025 22,788.32 23,044.55 22,559.51 22,708.07
11/18/2025 22,565.9 22,643.01 22,231.15 22,432.85
11/19/2025 22,459.27 22,821.24 22,385.22 22,564.23
11/20/2025 23,057 23,147.33 22,043.2 22,078.05
11/21/2025 22,162.83 22,531.84 21,898.29 22,273.08
11/24/2025 22,482.16 22,916.4 22,478.27 22,872.01
11/25/2025 22,802.85 23,070.09 22,587.11 23,025.59
11/26/2025 23,163.19 23,280.58 23,074.39 23,214.69
11/28/2025 23,291.59 23,365.79 23,250.51 23,365.69
12/01/2025 23,172.34 23,363.85 23,110.21 23,275.92
12/02/2025 23,379.75 23,526.23 23,286.46 23,413.67
12/03/2025 23,315.58 23,499.93 23,271.83 23,454.09
12/04/2025 23,527.3 23,528.53 23,372.33 23,505.14
12/05/2025 23,567.77 23,680.03 23,506 23,578.13
12/08/2025 23,638.22 23,698.93 23,455.05 23,545.9
12/09/2025 23,504.61 23,616.46 23,449.73 23,576.49
12/10/2025 23,536 23,704.08 23,435.17 23,654.16
12/11/2025 23,509.22 23,606.7 23,308.95 23,593.86
12/12/2025 23,488.87 23,554.89 23,094.51 23,195.17
12/15/2025 23,330.04 23,345.56 23,012 23,057.41
12/16/2025 22,981.82 23,162.6 22,920.66 23,111.46
12/17/2025 23,135.61 23,159.2 22,692 22,693.32
12/18/2025 23,012.06 23,149.61 22,906.23 23,006.36
12/19/2025 23,121.9 23,307.91 23,106.19 23,307.62
12/22/2025 23,450.53 23,476.5 23,362.93 23,428.83
12/23/2025 23,407.7 23,563.46 23,377.49 23,561.84
12/24/2025 23,555.95 23,621.72 23,527.97 23,613.31
12/26/2025 23,645.91 23,665.15 23,567.85 23,593.1
12/29/2025 23,414.68 23,531.02 23,397.52 23,474.35
12/30/2025 23,465.67 23,521.05 23,414.83 23,419.08
12/31/2025 23,420.85 23,445.26 23,237.78 23,241.99