The average closing price for the Nasdaq Composite (IXIC) last week was $22,545.82. It was down 0.5% for the week. The latest price is $22,780.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 26 2025 20:00 | $22,484.07 | $22,484.07 | $22,484.07 | $22,484.07 | — |
September 26 2025 19:30 | $22,476.77 | $22,487.51 | $22,452.85 | $22,485.36 | 654,390,000 |
September 26 2025 19:02 | $22,479.99 | $22,479.99 | $22,479.99 | $22,479.99 | — |
September 26 2025 18:30 | $22,471.60 | $22,488.12 | $22,461.28 | $22,479.99 | 336,401,000 |
September 26 2025 17:30 | $22,464.03 | $22,482.22 | $22,427.36 | $22,471.37 | 613,443,000 |
September 26 2025 16:30 | $22,410.45 | $22,468.39 | $22,395.29 | $22,463.59 | 696,274,000 |
September 26 2025 15:30 | $22,387.82 | $22,423.56 | $22,330.28 | $22,410.02 | 805,176,000 |
September 26 2025 14:30 | $22,327.94 | $22,392.71 | $22,309.12 | $22,387.21 | 975,146,000 |
September 26 2025 13:30 | $22,396.46 | $22,487.05 | $22,287.16 | $22,325.81 | 1,662,105,790 |
September 25 2025 20:00 | $22,384.70 | $22,384.70 | $22,384.70 | $22,384.70 | — |
September 25 2025 19:30 | $22,366.81 | $22,394.10 | $22,344.99 | $22,381.58 | 694,866,000 |
September 25 2025 19:03 | $22,376.11 | $22,376.11 | $22,376.11 | $22,376.11 | — |
September 25 2025 18:30 | $22,335.96 | $22,389.56 | $22,325.17 | $22,377.13 | 411,078,000 |
September 25 2025 17:30 | $22,354.18 | $22,363.08 | $22,225.68 | $22,337.79 | 800,818,000 |
September 25 2025 16:30 | $22,397.90 | $22,426.75 | $22,331.66 | $22,355.59 | 777,376,000 |
September 25 2025 15:30 | $22,368.27 | $22,456.35 | $22,367.87 | $22,397.05 | 910,461,000 |
September 25 2025 14:30 | $22,382.69 | $22,414.55 | $22,349.07 | $22,365.75 | 1,131,919,000 |
September 25 2025 13:30 | $22,309.78 | $22,399.20 | $22,186.30 | $22,378.87 | 1,935,526,169 |
September 24 2025 20:00 | $22,497.86 | $22,497.86 | $22,497.86 | $22,497.86 | — |
September 24 2025 19:30 | $22,483.46 | $22,504.00 | $22,460.03 | $22,494.70 | 693,264,000 |
September 24 2025 19:03 | $22,487.42 | $22,487.42 | $22,487.42 | $22,487.42 | — |
September 24 2025 18:30 | $22,461.48 | $22,502.19 | $22,458.32 | $22,484.81 | 356,646,000 |
September 24 2025 17:30 | $22,497.24 | $22,514.82 | $22,449.00 | $22,461.14 | 644,808,000 |
September 24 2025 16:30 | $22,472.77 | $22,503.48 | $22,454.03 | $22,496.84 | 678,693,000 |
September 24 2025 15:30 | $22,564.50 | $22,564.50 | $22,397.09 | $22,471.52 | 897,212,000 |
Daily pricing data for the Nasdaq Composite dates back to 2/5/1971, and may be incomplete.
