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
26517.932 $
0.0000 (%0.00)
Previous Close: 26021.656
Day Low₺26188.688
Day High₺26559.742
Bid
Ask
Overview
Technicals
Comments
Archive

^IXIC: NASDAQ Composite Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 20,499.4389
CLOSE 20,501.5803

Low

LOW 14,784.03

High

HIGH 24,019.99
DATEOPENHIGHLOWCLOSE
01/02/202519,403.899919,517.868419,117.586519,280.7928
01/03/202519,395.511419,638.664519,379.573819,621.6771
01/06/202519,851.989720,007.946619,784.99519,864.9809
01/07/202519,938.077319,940.213419,421.022419,489.6796
01/08/202519,469.364719,544.504819,308.542619,478.8775
01/10/202519,312.260619,315.113919,018.747319,161.6275
01/13/202518,903.663619,099.968218,831.907219,088.1021
01/14/202519,207.748219,273.137418,926.60119,044.3927
01/15/202519,350.312519,548.919,299.31919,511.2344
01/16/202519,573.867519,579.849419,335.680619,338.29
01/17/202519,655.545519,709.642219,543.319519,630.1987
01/21/202519,734.390519,789.624619,551.166319,756.7793
01/22/202519,903.045620,068.517719,903.045620,009.3396
01/23/202519,906.987720,053.678119,892.553220,053.6781
01/24/202520,087.10520,118.607419,897.134219,954.3011
01/27/202519,234.042319,514.354319,204.953419,341.8338
01/28/202519,418.218919,759.431719,294.617819,733.5863
01/29/202519,695.680319,699.823719,479.510219,632.3229
01/30/202519,697.524819,785.787219,483.83419,681.7485
01/31/202519,832.333119,969.167719,575.206419,627.4415
02/03/202519,215.374919,502.127919,141.146519,391.9554
02/04/202519,422.170719,666.443219,408.179119,654.015
02/05/202519,533.053319,696.936519,498.897519,692.3298
02/06/202519,725.827419,793.35919,654.105519,791.9911
02/07/202519,774.867319,862.545119,489.358219,523.4018
02/10/202519,668.178219,772.03919,650.78819,714.2701
02/11/202519,602.111619,731.932819,579.767519,643.8557
02/12/202519,436.510819,682.510519,415.483619,649.9505
02/13/202519,696.917819,952.172919,675.871619,945.6444
02/14/202519,956.82120,045.763119,932.149120,026.7734
02/18/202520,090.554120,110.114719,909.737820,041.2607
02/19/202519,994.501920,099.391119,928.894220,056.2528
02/20/202520,029.185120,041.152519,795.019319,962.3621
02/21/202520,006.692720,016.662419,510.908819,524.005
02/24/202519,590.845819,644.229819,275.455419,286.9249
02/25/202519,242.608119,256.346318,871.5219,026.3864
02/26/202519,109.324119,286.016218,966.454919,075.2627
02/27/202519,212.36319,242.687918,535.224718,544.4189
02/28/202518,477.170818,861.32618,372.986318,847.279
03/03/202518,923.3618,992.318,216.6318,350.19
03/04/202518,176.4318,589.4917,956.618,285.16
03/05/202518,312.9718,604.4718,144.7318,552.73
03/06/202518,204.5318,439.2417,980.3918,069.26
03/07/202518,029.8518,243.5817,768.5918,196.22
03/10/202517,840.3217,868.0717,291.8217,468.32
03/11/202517,443.0917,687.417,238.2417,436.1
03/12/202517,711.4117,800.117,436.2717,648.45
03/13/202517,598.5617,621.9117,239.4417,303.01
03/14/202517,523.317,773.4817,491.0817,754.09
03/17/202517,722.5517,925.9417,645.8717,808.66
03/18/202517,662.5717,682.9217,431.6717,504.12
03/19/202517,590.1217,917.5417,533.9417,750.79
03/20/202517,586.0617,903.217,576.8217,691.63
03/21/202517,519.8417,798.0617,474.8117,784.05
03/24/202518,046.1818,210.0518,030.6818,188.59
03/25/202518,207.9718,281.1318,170.4218,271.86
03/26/202518,217.3318,236.5517,837.2617,899.01
03/27/202517,811.2417,988.0217,743.817,804.03
03/28/202517,722.0917,763.2817,283.0617,322.99
03/31/202517,045.4417,334.9816,854.3717,299.29
04/01/202517,221.5517,506.5817,149.3617,449.89
04/02/202517,207.0117,716.5217,181.2717,601.05
04/03/202516,790.5316,889.3416,533.0416,550.61
04/04/202516,045.616,128.1615,575.6815,587.79
04/07/202514,978.0316,292.2814,784.0315,603.26
04/08/202516,181.0416,316.5115,053.3915,267.91
04/09/202515,295.4417,202.9415,270.2817,124.97
04/10/202516,635.4516,712.3715,894.2716,387.31
04/11/202516,358.5316,753.4116,228.0416,724.46
04/14/202517,120.4417,136.5516,661.2616,831.48
04/15/202516,842.3916,979.9616,753.2216,823.17
04/16/202516,499.6916,600.3616,066.4616,307.16
04/17/202516,399.9716,408.5116,181.1716,286.45
04/21/202516,052.7616,066.7915,685.3315,870.9
04/22/202516,079.9416,410.5616,038.7316,300.42
04/23/202516,880.2917,029.8616,642.6616,708.05
04/24/202516,754.7617,174.3516,744.9717,166.04
04/25/202517,182.1117,404.4917,110.7217,382.94
04/28/202517,390.9317,467.3517,128.7117,366.13
04/29/202517,270.7617,500.4117,256.217,461.32
04/30/202517,099.9817,483.8216,959.5317,446.34
05/01/202517,793.1417,922.8317,688.117,710.74
05/02/202517,868.7618,048.8317,812.0517,977.73
05/05/202517,817.0117,965.6417,792.0817,844.24
05/06/202517,623.2117,830.3517,592.8817,689.66
05/07/202517,706.8317,820.317,503.0117,738.16
05/08/202517,920.1518,09617,77617,928.14
05/09/202518,022.5518,068.917,853.8417,928.92
05/12/202518,674.5518,710.2218,472.7118,708.34
05/13/202518,761.2319,065.9618,745.519,010.08
05/14/202519,074.7219,174.5519,023.6119,146.81
05/15/202519,031.2419,207.2218,967.7819,112.32
05/16/202519,151.5419,213.4219,038.4819,211.1
05/19/202518,937.4219,227.2218,937.4219,215.46
05/20/202519,132.0619,186.6819,015.6319,142.71
05/21/202519,002.9419,241.4118,799.218,872.64
05/22/202518,888.0519,061.1118,840.3418,925.73
05/23/202518,622.3818,841.5218,599.6918,737.21
05/27/202519,014.4419,210.9518,961.6919,199.16
05/28/202519,232.6219,276.8319,084.3819,100.94
05/29/202519,389.3919,389.3919,091.5419,175.87
05/30/202519,131.2219,157.7818,847.7419,113.77
06/02/202519,063.0619,252.7118,985.319,242.61
06/03/202519,288.6619,459.2819,224.719,398.96
06/04/202519,434.9419,493.4519,359.0919,460.49
06/05/202519,518.219,610.5119,226.2219,298.45
06/06/202519,526.9919,593.1819,464.8419,529.95
06/09/202519,573.1419,637.5619,531.119,591.24
06/10/202519,620.1119,730.3819,539.0919,714.99
06/11/202519,779.3519,800.4619,551.3419,615.88
06/12/202519,578.8719,690.6119,553.5619,662.48
06/13/202519,450.9219,591.8719,367.4219,406.83
06/16/202519,550.7519,733.3119,550.7519,701.21
06/17/202519,627.0819,666.5619,485.4419,521.09
06/18/202519,526.9219,660.7719,489.5619,546.27
06/20/202519,639.4119,696.1119,380.5819,447.41
06/23/202519,427.0119,643.719,334.9819,630.97
06/24/202519,809.6119,946.7219,795.2919,912.53
06/25/202520,013.9520,052.7819,918.0819,973.55
06/26/202520,062.1920,187.1519,982.4820,167.91
06/27/202520,217.2620,311.5120,095.0520,273.46
06/30/202520,360.1520,418.3120,266.3620,369.73
07/01/202520,290.6120,339.0520,105.4220,202.89
07/02/202520,184.3720,397.2220,181.7420,393.13
07/03/202520,497.6620,624.5120,480.2220,601.1
07/07/202520,490.5520,511.8220,323.0220,412.52
07/08/202520,466.9320,480.8920,377.3520,418.46
07/09/202520,522.0920,645.4120,486.3820,611.34
07/10/202520,636.4820,655.3920,495.1420,630.66
07/11/202520,562.8820,647.9820,509.7520,585.53
07/14/202520,592.5620,672.3420,492.6320,640.33
07/15/202520,822.7620,836.0420,670.5820,677.8
07/16/202520,717.8120,751.0520,507.0620,730.49
07/17/202520,760.3220,911.8320,735.5520,884.27
07/18/202520,959.5720,980.5620,846.1220,895.66
07/21/202520,960.3321,077.3720,957.4420,974.17
07/22/202520,982.2120,985.3420,750.920,892.69
07/23/202520,966.4721,023.8520,870.6721,020.02
07/24/202521,083.8221,113.121,001.6821,057.96
07/25/202521,059.9421,159.821,036.8521,108.32
07/28/202521,176.421,202.1821,122.1221,178.58
07/29/202521,286.7321,303.9621,081.6921,098.29
07/30/202521,140.421,230.8821,016.9221,129.67
07/31/202521,457.4821,457.4821,078.6721,122.45
08/01/202520,830.6420,865.6320,560.1720,650.13
08/04/202520,853.9121,055.2420,833.8621,053.58
08/05/202521,092.121,138.7220,893.2920,916.55
08/06/202520,955.2221,183.8820,937.4921,169.42
08/07/202521,325.0121,408.1521,090.0521,242.7
08/08/202521,316.3721,464.5321,284.9721,450.02
08/11/202521,459.6521,549.7321,346.6221,385.4
08/12/202521,507.4421,689.6821,386.2521,681.9
08/13/202521,764.5521,803.7521,645.1421,713.14
08/14/202521,649.2121,766.2921,627.1321,710.67
08/15/202521,709.3421,716.1821,567.4621,622.98
08/18/202521,616.8221,651.521,559.3321,629.77
08/19/202521,607.4521,610.2421,277.7121,314.95
08/20/202521,269.6721,269.6720,905.9921,172.86
08/21/202521,112.5221,198.7621,013.5321,100.31
08/22/202521,139.8321,545.4321,092.3521,496.53
08/25/202521,466.4721,572.1821,400.0821,449.29
08/26/202521,443.6321,550.9221,389.121,544.27
08/27/202521,526.3321,616.1721,476.321,590.14
08/28/202521,619.2721,742.4621,534.9421,705.16
08/29/202521,630.3321,631.1521,397.9821,455.55
09/02/202521,086.5821,293.6921,033.0521,279.63
09/03/202521,461.6321,553.9821,370.9821,497.73
09/04/202521,539.9121,711.9621,469.421,707.69
09/05/202521,860.4421,878.8121,534.7321,700.39
09/08/202521,806.2221,885.6221,776.2421,798.7
09/09/202521,858.1721,891.4221,731.4821,879.49
09/10/202521,980.622,000.9721,810.8421,886.06
09/11/202521,977.5122,059.7121,908.8122,043.07
09/12/202522,078.6322,182.3422,031.6222,141.1
09/15/202522,243.222,352.2522,23322,348.75
09/16/202522,397.522,397.522,308.7822,333.96
09/17/202522,333.0222,339.5422,058.9222,261.33
09/18/202522,439.1122,540.9322,358.4922,470.73
09/19/202522,554.3222,645.1122,497.7122,631.48
09/22/202522,606.5922,801.922,590.8622,788.98
09/23/202522,782.7222,785.1322,539.0422,573.47
09/24/202522,656.0222,657.4522,39722,497.86
09/25/202522,318.7722,456.7822,185.8722,384.7
09/26/202522,403.2722,488.1822,285.4422,484.07
09/29/202522,605.322,704.922,536.0622,591.15
09/30/202522,580.3622,671.3922,493.9622,660.01
10/01/202522,530.9522,782.5822,516.7422,755.16
10/02/202522,885.9122,900.622,729.7522,844.05
10/03/202522,886.1622,925.4322,695.8222,780.51
10/06/202522,894.3522,991.7222,827.5622,941.67
10/07/202522,972.3723,006.0722,718.7622,788.36
10/08/202522,852.3223,045.1422,845.4223,043.38
10/09/202523,045.3323,062.6222,899.1623,024.63
10/10/202523,043.5223,119.9122,193.0722,204.43
10/13/202522,578.6722,718.7522,499.4922,694.61
10/14/202522,388.0422,691.0722,213.7322,521.7
10/15/202522,738.522,841.6922,427.7922,670.08
10/16/202522,764.422,886.8722,404.6922,562.54
10/17/202522,489.8122,736.0122,396.6522,679.97
10/20/202522,844.8223,031.8722,84122,990.54
10/21/202522,984.5523,010.3522,894.4222,953.67
10/22/202522,940.7922,978.422,514.0822,740.4
10/23/202522,751.3322,983.4622,732.1822,941.8
10/24/202523,143.2323,261.2623,127.9523,204.87
10/27/202523,537.3223,658.6623,493.9623,637.46
10/28/202523,766.4623,901.3623,675.1923,827.49
10/29/202523,987.2924,019.9923,763.9923,958.47
10/30/202523,793.0823,846.1323,578.4723,581.14
10/31/202523,941.7823,946.2323,628.8223,724.96
11/03/202523,951.9123,976.8423,764.8723,834.72
11/04/202523,458.2123,644.1523,333.3223,348.64
11/05/202523,358.0723,636.5323,286.8723,499.8
11/06/202523,461.2923,469.5523,011.0623,053.99
11/07/202522,892.9223,009.9122,563.4223,004.54
11/10/202523,354.8523,569.6223,290.0523,527.17
11/11/202523,407.7223,508.4423,315.2823,468.3
11/12/202523,563.8423,564.0923,278.323,406.46
11/13/202523,262.6523,264.2722,796.0722,870.36
11/14/202522,544.7223,073.1822,436.7922,900.59
11/17/202522,788.3223,044.5522,559.5122,708.07
11/18/202522,565.922,643.0122,231.1522,432.85
11/19/202522,459.2722,821.2422,385.2222,564.23
11/20/202523,05723,147.3322,043.222,078.05
11/21/202522,162.8322,531.8421,898.2922,273.08
11/24/202522,482.1622,916.422,478.2722,872.01
11/25/202522,802.8523,070.0922,587.1123,025.59
11/26/202523,163.1923,280.5823,074.3923,214.69
11/28/202523,291.5923,365.7923,250.5123,365.69
12/01/202523,172.3423,363.8523,110.2123,275.92
12/02/202523,379.7523,526.2323,286.4623,413.67
12/03/202523,315.5823,499.9323,271.8323,454.09
12/04/202523,527.323,528.5323,372.3323,505.14
12/05/202523,567.7723,680.0323,50623,578.13
12/08/202523,638.2223,698.9323,455.0523,545.9
12/09/202523,504.6123,616.4623,449.7323,576.49
12/10/202523,53623,704.0823,435.1723,654.16
12/11/202523,509.2223,606.723,308.9523,593.86
12/12/202523,488.8723,554.8923,094.5123,195.17
12/15/202523,330.0423,345.5623,01223,057.41
12/16/202522,981.8223,162.622,920.6623,111.46
12/17/202523,135.6123,159.222,69222,693.32
12/18/202523,012.0623,149.6122,906.2323,006.36
12/19/202523,121.923,307.9123,106.1923,307.62
12/22/202523,450.5323,476.523,362.9323,428.83
12/23/202523,407.723,563.4623,377.4923,561.84
12/24/202523,555.9523,621.7223,527.9723,613.31
12/26/202523,645.9123,665.1523,567.8523,593.1
12/29/202523,414.6823,531.0223,397.5223,474.35
12/30/202523,465.6723,521.0523,414.8323,419.08
12/31/202523,420.8523,445.2623,237.7823,241.99