The opening price for the Nasdaq Composite (IXIC) this year was $23,481.49, on January 2. It is down 1.9% for the year. The latest price is $23,031.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 06 2026 | $22,625.30 | $23,088.46 | $22,586.40 | $23,031.21 | 9,054,400,000 |
February 05 2026 | $22,604.02 | $22,841.28 | $22,461.14 | $22,540.59 | 10,109,230,000 |
February 04 2026 | $23,217.02 | $23,270.07 | $22,684.51 | $22,904.58 | 10,862,000,000 |
February 03 2026 | $23,667.44 | $23,691.60 | $23,027.21 | $23,255.19 | 10,306,320,000 |
February 02 2026 | $23,370.54 | $23,686.83 | $23,356.40 | $23,592.11 | 8,882,530,000 |
January 30 2026 | $23,578.96 | $23,662.25 | $23,351.55 | $23,461.82 | 9,255,930,000 |
January 29 2026 | $23,830.92 | $23,840.55 | $23,232.78 | $23,685.12 | 8,782,210,000 |
January 28 2026 | $23,965.11 | $23,988.27 | $23,775.49 | $23,857.45 | 8,151,580,000 |
January 27 2026 | $23,734.75 | $23,865.26 | $23,694.38 | $23,817.10 | 8,026,050,000 |
January 26 2026 | $23,529.28 | $23,688.94 | $23,486.08 | $23,601.36 | 7,505,250,000 |
January 23 2026 | $23,440.92 | $23,610.74 | $23,374.26 | $23,501.24 | 8,228,760,000 |
January 22 2026 | $23,440.71 | $23,503.16 | $23,335.15 | $23,436.02 | 9,034,850,000 |
January 21 2026 | $23,017.68 | $23,383.24 | $22,927.88 | $23,224.82 | 9,162,740,000 |
January 20 2026 | $23,142.69 | $23,236.05 | $22,916.83 | $22,954.32 | 9,469,480,000 |
January 16 2026 | $23,639.69 | $23,664.26 | $23,446.81 | $23,515.39 | 9,514,500,000 |
January 15 2026 | $23,693.97 | $23,721.11 | $23,502.18 | $23,530.02 | 9,740,630,000 |
January 14 2026 | $23,563.92 | $23,590.20 | $23,306.66 | $23,471.75 | 12,165,220,000 |
January 13 2026 | $23,735.12 | $23,813.30 | $23,607.59 | $23,709.87 | 9,416,400,000 |
January 12 2026 | $23,576.88 | $23,804.04 | $23,562.97 | $23,733.90 | 8,707,170,000 |
January 09 2026 | $23,496.21 | $23,721.15 | $23,426.48 | $23,671.35 | 8,124,420,000 |
January 08 2026 | $23,548.88 | $23,558.17 | $23,353.46 | $23,480.02 | 7,723,140,000 |
January 07 2026 | $23,544.89 | $23,723.37 | $23,504.21 | $23,584.28 | 8,396,920,000 |
January 06 2026 | $23,446.96 | $23,559.15 | $23,389.57 | $23,547.17 | 9,012,640,000 |
January 05 2026 | $23,449.67 | $23,476.51 | $23,332.23 | $23,395.82 | 8,737,320,000 |
January 02 2026 | $23,481.49 | $23,585.96 | $23,119.49 | $23,235.63 | 7,331,460,000 |
Daily pricing data for the Nasdaq Composite dates back to 2/5/1971, and may be incomplete.
