The closing price for the Nasdaq Composite (IXIC) between January 1, 2026 and July 22, 2026 is $25,837.21, yesterday. It is up 10% in that time. The latest price is $25,830.10.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 21 2026 | $25,772.55 | $25,880.34 | $25,672.83 | $25,837.21 | 7,255,520,000 |
July 20 2026 | $25,720.87 | $25,815.60 | $25,501.10 | $25,508.07 | 7,184,070,000 |
July 17 2026 | $25,412.26 | $25,703.01 | $25,250.63 | $25,520.24 | 7,820,470,000 |
July 16 2026 | $26,155.40 | $26,165.37 | $25,765.45 | $25,881.95 | 8,294,880,000 |
July 15 2026 | $26,261.18 | $26,316.81 | $26,041.13 | $26,269.23 | 7,379,560,000 |
July 14 2026 | $26,015.49 | $26,168.80 | $25,912.40 | $26,107.01 | 7,397,960,000 |
July 13 2026 | $26,088.31 | $26,139.37 | $25,822.10 | $25,873.18 | 7,231,310,000 |
July 10 2026 | $26,175.54 | $26,301.54 | $26,009.49 | $26,281.61 | 7,094,480,000 |
July 09 2026 | $25,918.31 | $26,215.82 | $25,825.85 | $26,206.89 | 7,312,220,000 |
July 08 2026 | $25,704.66 | $25,896.07 | $25,526.46 | $25,870.65 | 7,935,740,000 |
July 07 2026 | $25,960.13 | $26,010.02 | $25,684.15 | $25,818.69 | 8,244,680,000 |
July 06 2026 | $25,999.61 | $26,209.76 | $25,963.44 | $26,121.16 | 7,827,050,000 |
July 02 2026 | $26,047.38 | $26,261.09 | $25,630.51 | $25,832.67 | 9,529,580,000 |
July 01 2026 | $26,039.51 | $26,238.06 | $25,954.46 | $26,040.03 | 9,094,410,000 |
June 30 2026 | $25,824.47 | $26,253.04 | $25,808.06 | $26,213.72 | 9,809,990,000 |
June 29 2026 | $25,502.09 | $25,834.35 | $25,289.76 | $25,820.14 | 9,776,230,000 |
June 26 2026 | $25,105.41 | $25,491.38 | $25,014.96 | $25,297.62 | 16,594,580,000 |
June 25 2026 | $25,724.78 | $25,724.78 | $25,123.43 | $25,358.60 | 9,870,860,000 |
June 24 2026 | $25,578.62 | $25,840.56 | $25,354.66 | $25,476.64 | 14,936,190,000 |
June 23 2026 | $25,549.76 | $25,882.57 | $25,513.26 | $25,587.04 | 14,631,520,000 |
June 22 2026 | $26,483.31 | $26,561.12 | $26,125.48 | $26,166.60 | 12,844,290,000 |
June 18 2026 | $26,410.62 | $26,559.74 | $26,188.69 | $26,517.93 | 18,286,150,000 |
June 17 2026 | $26,493.82 | $26,511.55 | $25,960.41 | $26,021.66 | 11,443,600,000 |
June 16 2026 | $26,649.97 | $26,788.62 | $26,369.39 | $26,376.34 | 11,132,830,000 |
June 15 2026 | $26,447.23 | $26,687.56 | $26,438.77 | $26,683.94 | 10,590,270,000 |
Daily pricing data for the Nasdaq Composite dates back to 2/5/1971, and may be incomplete.