The closing price for the Nasdaq Composite (IXIC) on August 25, 2022 was $12,639.27. It was up 1.1% for the day (up 1.7% from previous close). The latest price is $22,204.43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 25 2022 20:00 | $12,639.27 | $12,639.27 | $12,639.27 | $12,639.27 | — |
August 25 2022 19:30 | $12,577.28 | $12,641.26 | $12,568.12 | $12,641.26 | 3,649,032,000 |
August 25 2022 19:03 | $12,556.57 | $12,556.57 | $12,556.57 | $12,556.57 | — |
August 25 2022 18:30 | $12,574.33 | $12,575.97 | $12,538.94 | $12,553.07 | 190,474,000 |
August 25 2022 17:30 | $12,548.21 | $12,578.02 | $12,548.21 | $12,574.45 | 7,970,566,000 |
August 25 2022 16:30 | $12,531.61 | $12,550.91 | $12,500.08 | $12,548.21 | 324,209,000 |
August 25 2022 15:30 | $12,520.13 | $12,544.29 | $12,515.36 | $12,531.68 | 393,382,000 |
August 25 2022 14:30 | $12,589.75 | $12,606.93 | $12,499.57 | $12,519.33 | 3,424,932,000 |
August 25 2022 13:30 | $12,504.65 | $12,591.89 | $12,472.80 | $12,586.70 | 4,596,220,828 |
Daily pricing data for the Nasdaq Composite dates back to 2/5/1971, and may be incomplete.
