The average closing price for the Nasdaq Composite (IXIC) all-time is $3,043.34. The latest price is $22,648.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Q4 2025 | $22,530.95 | $23,119.91 | $22,193.07 | $22,521.70 | 102,185,070,000 |
Q3 2025 | $20,290.61 | $22,801.90 | $20,105.41 | $22,660.01 | 570,818,722,173 |
Q2 2025 | $17,221.55 | $20,418.31 | $14,784.03 | $20,369.73 | 662,470,820,000 |
Q1 2025 | $19,403.90 | $20,118.61 | $16,854.37 | $17,299.29 | 470,457,320,000 |
Q4 2024 | $18,154.94 | $20,204.58 | $17,767.79 | $19,310.79 | 438,022,640,000 |
Q3 2024 | $17,773.90 | $18,671.07 | $15,708.54 | $18,189.17 | 350,633,620,000 |
Q2 2024 | $16,397.05 | $18,035.00 | $15,222.78 | $17,732.60 | 355,347,170,000 |
Q1 2024 | $14,873.70 | $16,538.86 | $14,477.57 | $16,379.46 | 324,502,510,000 |
Q4 2023 | $13,217.98 | $15,150.07 | $12,543.86 | $15,011.35 | 314,064,800,000 |
Q3 2023 | $13,798.70 | $14,446.55 | $12,963.16 | $13,219.32 | 302,465,930,000 |
Q2 2023 | $12,146.09 | $13,864.06 | $11,798.77 | $13,787.92 | 299,450,140,000 |
Q1 2023 | $10,562.06 | $12,269.55 | $10,265.04 | $12,221.91 | 326,700,530,000 |
Q4 2022 | $10,659.01 | $11,571.64 | $10,088.83 | $10,466.48 | 299,872,180,000 |
Q3 2022 | $11,006.83 | $13,181.09 | $10,572.33 | $10,575.62 | 303,549,930,000 |
Q2 2022 | $14,269.53 | $14,534.38 | $10,565.14 | $11,028.74 | 321,922,580,000 |
Q1 2022 | $15,732.50 | $15,852.14 | $12,555.35 | $14,220.52 | 320,731,450,000 |
Q4 2021 | $14,494.93 | $16,212.23 | $14,181.69 | $15,644.97 | 313,071,340,000 |
Q3 2021 | $14,493.69 | $15,403.44 | $14,178.66 | $14,448.58 | 272,067,110,000 |
Q2 2021 | $13,414.32 | $14,535.97 | $13,002.54 | $14,503.95 | 289,383,910,000 |
Q1 2021 | $12,958.52 | $14,175.12 | $12,397.05 | $13,246.87 | 416,925,090,000 |
Q4 2020 | $11,291.99 | $12,973.33 | $10,822.57 | $12,888.28 | 282,205,040,000 |
Q3 2020 | $10,063.67 | $12,074.06 | $10,048.04 | $11,167.51 | 256,547,330,000 |
Q2 2020 | $7,459.50 | $10,221.85 | $7,288.11 | $10,058.77 | 272,631,660,000 |
Q1 2020 | $9,039.46 | $9,838.37 | $6,631.42 | $7,700.10 | 203,901,310,000 |
Q4 2019 | $8,026.83 | $9,052.00 | $7,700.00 | $8,972.60 | 132,190,880,000 |
Daily pricing data for the Nasdaq Composite dates back to 2/5/1971, and may be incomplete.
