The closing price for the Nasdaq Composite (IXIC) on December 3 was $23,454.09. It was up 0.6% for the day (up 0.2% from previous close). The latest price is $27,231.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 03 2025 21:00 | $23,454.09 | $23,454.09 | $23,454.09 | $23,454.09 | — |
December 03 2025 20:30 | $23,493.03 | $23,495.07 | $23,447.90 | $23,454.53 | 662,156,000 |
December 03 2025 19:30 | $23,470.07 | $23,497.45 | $23,464.20 | $23,492.74 | 345,873,000 |
December 03 2025 18:30 | $23,460.33 | $23,479.79 | $23,451.64 | $23,469.52 | 4,899,712,000 |
December 03 2025 17:30 | $23,451.82 | $23,472.67 | $23,434.22 | $23,457.51 | 614,016,000 |
December 03 2025 16:30 | $23,398.43 | $23,456.51 | $23,374.07 | $23,451.70 | 670,580,000 |
December 03 2025 15:30 | $23,358.90 | $23,443.13 | $23,341.44 | $23,400.62 | 893,496,000 |
December 03 2025 14:30 | $23,312.71 | $23,400.32 | $23,274.81 | $23,364.51 | 1,459,008,702 |
Daily pricing data for the Nasdaq Composite dates back to 2/5/1971, and may be incomplete.