The closing price for the Nasdaq Composite (IXIC) between January 1, 2023 and April 30, 2023 was $12,226.58, on April 28, 2023. It was up 15.8% in that time. The latest price is $17,446.34.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 28 2023 | $12,117.54 | $12,227.72 | $12,082.57 | $12,226.58 | 5,331,380,000 |
April 27 2023 | $11,972.15 | $12,154.01 | $11,950.92 | $12,142.24 | 5,253,710,000 |
April 26 2023 | $11,913.23 | $11,967.99 | $11,833.07 | $11,854.35 | 5,281,970,000 |
April 25 2023 | $11,968.81 | $11,990.46 | $11,798.77 | $11,799.16 | 4,806,020,000 |
April 24 2023 | $12,053.47 | $12,103.58 | $11,960.30 | $12,037.20 | 4,854,050,000 |
April 21 2023 | $12,046.03 | $12,097.15 | $11,986.82 | $12,072.46 | 4,868,050,000 |
April 20 2023 | $12,039.08 | $12,155.96 | $12,011.95 | $12,059.56 | 4,590,530,000 |
April 19 2023 | $12,063.68 | $12,191.10 | $12,060.17 | $12,157.23 | 4,972,700,000 |
April 18 2023 | $12,234.56 | $12,245.43 | $12,110.23 | $12,153.41 | 4,851,810,000 |
April 17 2023 | $12,108.23 | $12,159.02 | $12,064.10 | $12,157.72 | 4,823,180,000 |
April 14 2023 | $12,117.91 | $12,205.72 | $12,026.55 | $12,123.47 | 4,655,740,000 |
April 13 2023 | $11,997.42 | $12,178.80 | $11,995.94 | $12,166.27 | 4,942,990,000 |
April 12 2023 | $12,110.87 | $12,134.50 | $11,916.54 | $11,929.34 | 4,909,770,000 |
April 11 2023 | $12,080.24 | $12,091.27 | $12,011.40 | $12,031.88 | 4,676,960,000 |
April 10 2023 | $11,975.13 | $12,084.95 | $11,924.20 | $12,084.36 | 4,334,070,000 |
April 06 2023 | $11,939.08 | $12,098.50 | $11,898.36 | $12,087.96 | 3,862,800,000 |
April 05 2023 | $12,081.76 | $12,086.75 | $11,931.85 | $11,996.86 | 4,378,590,000 |
April 04 2023 | $12,208.49 | $12,224.68 | $12,081.81 | $12,126.33 | 4,298,760,000 |
April 03 2023 | $12,146.09 | $12,196.34 | $12,086.52 | $12,189.45 | 4,816,440,000 |
March 31 2023 | $12,031.54 | $12,227.93 | $12,030.44 | $12,221.91 | 5,521,150,000 |
March 30 2023 | $12,010.45 | $12,044.79 | $11,953.37 | $12,013.47 | 4,738,880,000 |
March 29 2023 | $11,855.59 | $11,941.60 | $11,823.35 | $11,926.24 | 4,493,540,000 |
March 28 2023 | $11,752.76 | $11,752.76 | $11,635.03 | $11,716.08 | 4,036,910,000 |
March 27 2023 | $11,868.54 | $11,903.21 | $11,739.05 | $11,768.84 | 4,330,320,000 |
March 24 2023 | $11,747.62 | $11,826.23 | $11,670.67 | $11,823.96 | 4,363,650,000 |
Daily pricing data for the Nasdaq Composite dates back to 2/5/1971, and may be incomplete.
