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 100 logo
^NDX
NASDAQ 100
20:00:08
30406.1938 $
0 (%0)
Previous Close: 29670.947
Day Low₺30089.35
Day High₺30463.773
Bid
Ask
Overview
Components
Technicals
Comments
Archive

^NDX: NASDAQ 100 Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 26,432.6147
CLOSE 26,453.0188

Low

LOW 22,841.42

High

HIGH 30,762.2
DATEOPENHIGHLOWCLOSE
01/02/202625,524.2725,597.6525,086.3625,206.17
01/05/202625,471.7925,520.5125,354.6625,401.32
01/06/202625,462.0625,655.1225,428.0825,639.71
01/07/202625,617.825,813.1725,592.425,653.9
01/08/202625,615.3525,622.3225,400.1725,507.1
01/09/202625,518.8225,811.4525,455.9725,766.26
01/12/202625,616.8125,850.8625,602.5625,787.66
01/13/202625,779.2825,873.1825,642.1125,741.95
01/14/202625,575.5725,624.1925,266.225,465.94
01/15/202625,767.325,781.0325,520.225,547.08
01/16/202625,710.625,735.4825,444.2825,529.26
01/20/202625,155.0325,279.7824,954.1824,987.57
01/21/202625,048.5525,498.8124,993.9825,326.58
01/22/202625,548.3825,576.5225,399.525,518.35
01/23/202625,501.9125,709.7425,435.0225,605.47
01/26/202625,631.0125,797.125,578.7625,713.21
01/27/202625,852.0525,982.5925,791.7525,939.74
01/28/202626,121.7426,165.0825,974.6626,022.79
01/29/202626,030.0826,046.3425,418.5525,884.3
01/30/202625,740.1925,823.325,456.1825,552.39
02/02/202625,491.6425,833.1225,478.525,738.61
02/03/202625,811.0525,840.0425,112.4625,338.62
02/04/202625,240.3825,275.2624,681.2724,891.24
02/05/202624,614.8624,854.5624,455.424,548.69
02/06/202624,655.2525,131.3424,622.3325,075.77
02/09/202624,953.6825,337.5424,876.2825,268.14
02/10/202625,314.2325,363.1225,113.4325,127.64
02/11/202625,335.9125,382.8424,980.2925,201.26
02/12/202625,261.3325,310.5624,643.7324,687.61
02/13/202624,662.9524,921.4724,514.9624,732.73
02/17/202624,567.5524,818.324,387.4724,701.6
02/18/202624,744.8725,057.2124,696.8324,898.87
02/19/202624,771.6524,890.1224,690.8724,797.34
02/20/202624,637.3225,077.5624,633.5925,012.62
02/23/202624,935.5124,984.8224,618.2324,708.94
02/24/202624,763.8425,022.9224,643.6924,977.04
02/25/202625,137.7225,343.9725,137.6225,329.04
02/26/202625,278.2525,288.2324,820.5525,034.37
02/27/202624,80824,987.9624,747.2524,960.04
03/02/202624,599.4125,059.1724,575.5424,992.6
03/03/202624,497.3824,810.2524,315.8424,720.08
03/04/202624,850.9425,179.3624,795.5325,093.68
03/05/202624,992.7325,174.3124,744.5625,020.41
03/06/202624,663.7424,886.724,579.8624,643.01
03/09/202624,429.6725,019.1624,289.2324,967.25
03/10/202625,002.6125,189.1724,871.4424,956.47
03/11/202625,053.2425,152.1224,856.624,965.01
03/12/202624,771.3224,809.2624,522.2424,533.58
03/13/202624,660.1924,786.6524,336.5324,380.73
03/16/202624,646.1824,794.2924,606.4624,655.34
03/17/202624,760.2724,884.6824,721.5624,780.42
03/18/202624,727.0724,763.5824,417.3824,425.09
03/19/202624,119.3724,462.1624,100.8824,355.28
03/20/202624,257.5624,267.3323,759.9723,898.15
03/23/202624,270.7724,465.1624,097.6824,188.59
03/24/202624,042.2324,170.8323,927.6924,002.45
03/25/202624,236.424,314.2524,081.3824,162.98
03/26/202623,913.1924,029.5123,574.7223,586.99
03/27/202623,463.7523,472.8923,088.9923,132.77
03/30/202623,307.7523,356.7522,841.4222,953.38
03/31/202623,20823,789.623,198.6423,740.19
04/01/202623,883.2924,162.6823,871.6124,019.99
04/02/202623,621.7324,076.3523,512.5924,045.53
04/06/202624,143.0224,265.1424,039.0324,192.17
04/07/202624,109.5724,209.2823,779.8524,202.37
04/08/202625,045.3625,045.3624,756.9324,903.17
04/09/202624,918.2825,097.4524,788.9225,082.09
04/10/202625,165.0625,226.0625,057.6525,116.34
04/13/202625,069.0725,387.6924,999.225,383.72
04/14/202625,514.5525,84225,514.5525,842
04/15/202625,859.1926,214.5725,828.7626,204.58
04/16/202626,256.8826,400.5226,113.6526,333
04/17/202626,551.1626,719.5626,481.2426,672.43
04/20/202626,662.3226,670.1126,412.5226,590.34
04/21/202626,658.8526,730.6426,405.326,479.47
04/22/202626,715.9226,942.1326,662.8826,937.27
04/23/202626,844.6127,007.8726,540.3226,782.62
04/24/202627,082.4227,314.2126,986.3927,303.67
04/27/202627,278.2827,315.2327,158.8727,305.68
04/28/202626,988.7727,115.7726,877.5927,029.01
04/29/202627,069.3627,199.7326,995.3827,186.99
04/30/202627,328.9927,488.0327,029.4127,452.12
05/01/202627,508.5727,787.1227,501.4327,710.36
05/04/202627,731.3427,822.3727,504.0927,651.82
05/05/202627,895.0528,065.6327,844.2328,015.06
05/06/202628,234.0228,608.6828,208.2328,599.17
05/07/202628,612.5428,825.5228,440.0528,563.95
05/08/202628,768.1229,234.9928,751.2229,234.99
05/11/202629,185.8329,372.4329,143.229,320.66
05/12/202629,067.3629,188.0728,628.6429,064.8
05/13/202629,159.9529,452.2628,968.5629,366.94
05/14/202629,372.6529,678.8929,350.129,580.3
05/15/202629,191.3629,387.4428,991.4229,125.2
05/18/202629,246.229,250.1528,717.5728,994.37
05/19/202628,795.0229,031.9228,567.1628,818.84
05/20/202629,006.5729,301.2828,919.4429,297.7
05/21/202629,150.1329,463.4929,040.0429,357.27
05/22/202629,476.2929,663.8929,423.6329,481.64
05/26/202629,854.5830,044.4929,753.0930,001.32
05/27/202630,081.2830,099.7929,808.8929,973.57
05/28/202630,030.6330,263.1929,848.7630,223.89
05/29/202630,333.8630,470.0330,210.0130,333.18
06/01/202630,295.2530,633.5530,241.230,513.86
06/02/202630,471.6130,670.1130,372.9630,660.6
06/03/202630,730.1130,762.230,441.830,571.24
06/04/202630,174.5930,541.4330,092.2430,407.81
06/05/202629,992.3730,051.0828,929.8828,957.6
06/08/202629,482.1929,697.929,294.0229,414.26
06/09/202629,647.3529,805.328,196.929,084.5
06/10/202628,893.8229,212.3828,462.9228,508.03
06/11/202628,731.1629,506.6728,548.529,446.18
06/12/202629,380.6829,733.8929,220.8329,635.95
06/15/202630,289.9730,587.1630,285.6330,543.92
06/16/202630,455.4930,560.0829,962.8729,968.13
06/17/202630,160.7430,208.9429,604.9329,670.95
06/18/202630,261.630,463.7730,089.3530,406.19