The average closing price for the Nasdaq Composite (IXIC) last week was $17,825.82. It was up 0.6% for the week. The latest price is $19,108.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 09 2025 20:00 | $17,928.92 | $17,928.92 | $17,928.92 | $17,928.92 | — |
May 09 2025 19:30 | $17,943.36 | $17,953.83 | $17,920.06 | $17,925.76 | 7,603,676,000 |
May 09 2025 19:02 | $17,932.29 | $17,932.29 | $17,932.29 | $17,932.29 | — |
May 09 2025 18:30 | $17,915.86 | $17,936.95 | $17,914.77 | $17,933.23 | 315,844,000 |
May 09 2025 17:30 | $17,900.60 | $17,947.59 | $17,887.32 | $17,915.23 | 590,214,000 |
May 09 2025 16:30 | $17,892.68 | $17,918.26 | $17,875.00 | $17,900.70 | 643,188,000 |
May 09 2025 15:30 | $17,922.80 | $17,954.91 | $17,875.43 | $17,896.26 | 816,343,000 |
May 09 2025 14:30 | $17,916.38 | $17,965.52 | $17,854.30 | $17,925.42 | 1,186,930,000 |
May 09 2025 13:30 | $18,023.13 | $18,068.54 | $17,905.39 | $17,919.11 | 1,761,255,000 |
May 08 2025 20:00 | $17,928.14 | $17,928.14 | $17,928.14 | $17,928.14 | — |
May 08 2025 19:30 | $18,082.18 | $18,084.54 | $17,921.41 | $17,925.63 | 631,026,000 |
May 08 2025 19:02 | $18,034.31 | $18,034.31 | $18,034.31 | $18,034.31 | — |
May 08 2025 18:30 | $18,036.39 | $18,078.71 | $18,033.83 | $18,037.12 | 304,829,000 |
May 08 2025 17:30 | $18,066.44 | $18,070.11 | $18,013.22 | $18,035.94 | 622,733,000 |
May 08 2025 16:30 | $18,040.45 | $18,095.84 | $18,038.67 | $18,066.13 | 651,943,000 |
May 08 2025 15:30 | $17,937.06 | $18,075.59 | $17,920.94 | $18,040.83 | 933,642,000 |
May 08 2025 14:30 | $17,864.04 | $17,962.92 | $17,776.42 | $17,945.28 | 1,057,221,000 |
May 08 2025 13:30 | $17,920.89 | $17,932.16 | $17,805.30 | $17,862.96 | 1,545,745,411 |
May 07 2025 20:00 | $17,738.16 | $17,738.16 | $17,738.16 | $17,738.16 | — |
May 07 2025 19:30 | $17,581.68 | $17,817.02 | $17,577.49 | $17,735.08 | 734,520,000 |
May 07 2025 19:02 | $17,664.91 | $17,664.91 | $17,664.91 | $17,664.91 | — |
May 07 2025 18:30 | $17,576.45 | $17,679.68 | $17,557.70 | $17,662.60 | 398,658,000 |
May 07 2025 17:30 | $17,689.86 | $17,692.59 | $17,503.01 | $17,576.11 | 661,075,000 |
May 07 2025 16:30 | $17,612.31 | $17,703.64 | $17,608.77 | $17,689.93 | 616,585,000 |
May 07 2025 15:30 | $17,618.42 | $17,656.94 | $17,601.21 | $17,611.80 | 712,455,000 |
Daily pricing data for the Nasdaq Composite dates back to 2/5/1971, and may be incomplete.
