The opening price for the Nasdaq Composite (IXIC) on Friday was $23,493.52. It was down 1.3% for the day (down 1.7% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 12 2025 21:00 | $23,195.17 | $23,195.17 | $23,195.17 | $23,195.17 | — |
December 12 2025 20:30 | $23,200.88 | $23,203.74 | $23,140.08 | $23,193.65 | 714,306,000 |
December 12 2025 19:30 | $23,210.54 | $23,244.56 | $23,210.54 | $23,220.80 | 319,409,000 |
December 12 2025 18:30 | $23,305.44 | $23,310.44 | $23,202.20 | $23,209.69 | 590,501,000 |
December 12 2025 17:30 | $23,201.95 | $23,331.24 | $23,177.33 | $23,305.01 | 623,747,000 |
December 12 2025 16:30 | $23,182.91 | $23,260.95 | $23,095.14 | $23,196.57 | 797,263,000 |
December 12 2025 15:30 | $23,280.20 | $23,368.13 | $23,113.27 | $23,185.53 | 1,100,098,000 |
December 12 2025 14:30 | $23,493.52 | $23,554.89 | $23,297.38 | $23,298.31 | 1,323,916,557 |
Daily pricing data for the Nasdaq Composite dates back to 2/5/1971, and may be incomplete.
