The closing price for the Nasdaq Composite (IXIC) on Friday was $26,343.97. It was down 0.2% for the day (up 0.2% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 22 2026 20:00 | $26,343.97 | $26,343.97 | $26,343.97 | $26,343.97 | — |
May 22 2026 19:30 | $26,326.81 | $26,365.60 | $26,313.76 | $26,346.27 | 609,726,000 |
May 22 2026 18:30 | $26,417.76 | $26,427.48 | $26,375.94 | $26,385.01 | 379,962,000 |
May 22 2026 17:30 | $26,498.59 | $26,499.40 | $26,397.71 | $26,417.12 | 627,673,000 |
May 22 2026 16:30 | $26,440.14 | $26,493.86 | $26,411.16 | $26,493.86 | 708,570,000 |
May 22 2026 15:30 | $26,480.23 | $26,481.34 | $26,422.41 | $26,439.35 | 849,409,000 |
May 22 2026 14:30 | $26,363.19 | $26,480.01 | $26,353.88 | $26,478.59 | 1,183,347,000 |
May 22 2026 13:30 | $26,389.16 | $26,502.52 | $26,309.80 | $26,360.31 | 1,739,138,747 |
Daily pricing data for the Nasdaq Composite dates back to 2/5/1971, and may be incomplete.