The average closing price for the Nasdaq Composite (IXIC) this year is $18,814.64. It is up 7.7% for the year. The latest price is $20,895.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 18 2025 | $20,959.57 | $20,980.56 | $20,846.12 | $20,895.65 | 9,354,580,000 |
July 17 2025 | $20,760.32 | $20,911.83 | $20,735.55 | $20,885.65 | 9,994,550,000 |
July 16 2025 | $20,717.81 | $20,751.05 | $20,507.06 | $20,730.49 | 9,056,640,000 |
July 15 2025 | $20,822.76 | $20,836.04 | $20,670.58 | $20,677.80 | 8,399,060,000 |
July 14 2025 | $20,592.56 | $20,672.34 | $20,492.63 | $20,640.33 | 8,010,060,000 |
July 11 2025 | $20,562.88 | $20,647.97 | $20,509.75 | $20,585.53 | 8,135,800,000 |
July 10 2025 | $20,636.48 | $20,655.39 | $20,495.14 | $20,630.66 | 9,781,380,000 |
July 09 2025 | $20,522.09 | $20,645.41 | $20,486.38 | $20,611.34 | 9,978,310,000 |
July 08 2025 | $20,466.93 | $20,480.89 | $20,377.36 | $20,418.46 | 8,437,480,000 |
July 07 2025 | $20,490.55 | $20,511.82 | $20,323.02 | $20,412.52 | 8,345,710,000 |
July 03 2025 | $20,497.66 | $20,624.51 | $20,480.22 | $20,601.10 | 6,177,910,000 |
July 02 2025 | $20,184.37 | $20,397.22 | $20,181.74 | $20,393.13 | 8,378,750,000 |
July 01 2025 | $20,290.61 | $20,339.05 | $20,105.41 | $20,202.89 | 8,631,710,000 |
June 30 2025 | $20,360.15 | $20,418.31 | $20,266.36 | $20,369.73 | 8,220,420,000 |
June 27 2025 | $20,217.26 | $20,311.51 | $20,095.05 | $20,273.46 | 10,951,070,000 |
June 26 2025 | $20,062.19 | $20,187.15 | $19,982.48 | $20,167.91 | 8,383,380,000 |
June 25 2025 | $20,013.95 | $20,052.78 | $19,918.08 | $19,973.55 | 8,256,120,000 |
June 24 2025 | $19,809.62 | $19,946.72 | $19,795.29 | $19,912.53 | 8,330,090,000 |
June 23 2025 | $19,427.01 | $19,643.70 | $19,334.98 | $19,630.97 | 9,088,000,000 |
June 20 2025 | $19,639.41 | $19,696.11 | $19,380.58 | $19,447.41 | 9,969,140,000 |
June 18 2025 | $19,526.92 | $19,660.77 | $19,489.56 | $19,546.27 | 7,818,790,000 |
June 17 2025 | $19,627.08 | $19,666.56 | $19,485.44 | $19,521.09 | 8,519,930,000 |
June 16 2025 | $19,550.75 | $19,733.31 | $19,550.75 | $19,701.21 | 9,619,130,000 |
June 13 2025 | $19,450.93 | $19,591.87 | $19,367.42 | $19,406.83 | 9,001,850,000 |
June 12 2025 | $19,578.87 | $19,690.61 | $19,553.56 | $19,662.49 | 16,308,730,000 |
Daily pricing data for the Nasdaq Composite dates back to 2/5/1971, and may be incomplete.
