The average closing price for the Nasdaq Composite (IXIC) last week was $19,554.00. It was down 0.5% for the week. The latest price is $20,273.46.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 20 2025 20:00 | $19,447.41 | $19,447.41 | $19,447.41 | $19,447.41 | — |
June 20 2025 19:30 | $19,417.57 | $19,462.17 | $19,409.51 | $19,446.19 | 718,400,000 |
June 20 2025 19:02 | $19,430.77 | $19,430.77 | $19,430.77 | $19,430.77 | — |
June 20 2025 18:30 | $19,473.90 | $19,485.45 | $19,412.90 | $19,427.20 | 278,051,000 |
June 20 2025 17:30 | $19,400.06 | $19,486.37 | $19,381.27 | $19,472.52 | 542,622,000 |
June 20 2025 16:30 | $19,465.23 | $19,501.90 | $19,408.38 | $19,408.38 | 5,583,230,000 |
June 20 2025 15:30 | $19,460.02 | $19,509.61 | $19,443.38 | $19,465.19 | 15,995,393,000 |
June 20 2025 14:30 | $19,520.42 | $19,543.59 | $19,388.56 | $19,466.39 | 11,098,705,000 |
June 20 2025 13:30 | $19,648.45 | $19,695.33 | $19,493.82 | $19,525.05 | 3,850,569,724 |
June 18 2025 20:00 | $19,546.27 | $19,546.27 | $19,546.27 | $19,546.27 | — |
June 18 2025 19:30 | $19,523.69 | $19,592.94 | $19,519.14 | $19,544.75 | 6,509,648,000 |
June 18 2025 19:02 | $19,521.95 | $19,521.95 | $19,521.95 | $19,521.95 | — |
June 18 2025 18:30 | $19,594.85 | $19,643.09 | $19,496.38 | $19,513.38 | 10,526,280,000 |
June 18 2025 17:30 | $19,571.72 | $19,650.21 | $19,542.80 | $19,597.71 | 587,721,000 |
June 18 2025 16:30 | $19,610.96 | $19,629.73 | $19,571.65 | $19,571.65 | 4,635,012,000 |
June 18 2025 15:30 | $19,632.28 | $19,648.91 | $19,604.01 | $19,611.73 | 10,155,284,000 |
June 18 2025 14:30 | $19,639.83 | $19,660.65 | $19,621.66 | $19,624.44 | 9,666,939,000 |
June 18 2025 13:30 | $19,527.79 | $19,644.48 | $19,491.90 | $19,640.78 | 2,395,730,803 |
June 17 2025 20:00 | $19,521.09 | $19,521.09 | $19,521.09 | $19,521.09 | — |
June 17 2025 19:30 | $19,549.60 | $19,557.58 | $19,515.49 | $19,519.48 | 7,107,004,000 |
June 17 2025 19:02 | $19,536.04 | $19,536.04 | $19,536.04 | $19,536.04 | — |
June 17 2025 18:30 | $19,505.69 | $19,543.30 | $19,485.55 | $19,534.87 | 304,569,000 |
June 17 2025 17:30 | $19,557.71 | $19,602.50 | $19,492.04 | $19,505.72 | 666,705,000 |
June 17 2025 16:30 | $19,651.82 | $19,666.45 | $19,570.35 | $19,575.43 | 15,372,584,000 |
June 17 2025 15:30 | $19,623.37 | $19,664.33 | $19,614.62 | $19,652.68 | 708,178,000 |
Daily pricing data for the Nasdaq Composite dates back to 2/5/1971, and may be incomplete.
