nasdaq close on september 30,2022

The closing price for the Nasdaq Composite (IXIC) on September 30 was $22,660.01. It was up 0.4% for the day (up 0.3% from previous close). The latest price is $22,204.43.

DATE OPEN HIGH LOW CLOSE VOLUME
September 30 2025 20:00
$22,660.01
$22,660.01
$22,660.01
$22,660.01
September 30 2025 19:30
$22,617.75
$22,671.05
$22,598.74
$22,656.49
678,178,000
September 30 2025 19:03
$22,593.51
$22,593.51
$22,593.51
$22,593.51
September 30 2025 18:30
$22,575.94
$22,598.70
$22,568.67
$22,592.99
353,248,000
September 30 2025 17:30
$22,507.90
$22,582.76
$22,500.63
$22,576.65
659,633,000
September 30 2025 16:30
$22,565.43
$22,577.19
$22,497.90
$22,512.93
735,995,000
September 30 2025 15:30
$22,533.22
$22,593.11
$22,518.85
$22,564.76
856,624,000
September 30 2025 14:30
$22,540.93
$22,611.92
$22,515.21
$22,535.00
1,075,130,000
September 30 2025 13:30
$22,580.72
$22,580.72
$22,496.30
$22,539.15
1,649,278,417
Daily pricing data for the Nasdaq Composite dates back to 2/5/1971, and may be incomplete.