The closing price for the Nasdaq Composite (IXIC) between January 3, 2022 and August 15, 2025 is $21,710.67, yesterday. It is up 38% in that time. The latest price is $21,626.31.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of August 11 2025 | $21,459.65 | $21,803.75 | $21,346.62 | $21,710.67 | 35,356,490,000 |
Week of August 04 2025 | $20,853.91 | $21,464.53 | $20,833.86 | $21,450.02 | 41,567,320,000 |
Week of July 28 2025 | $21,176.40 | $21,457.48 | $20,560.17 | $20,650.13 | 49,549,600,000 |
Week of July 21 2025 | $20,960.33 | $21,159.80 | $20,750.90 | $21,108.32 | 57,372,830,000 |
Week of July 14 2025 | $20,592.56 | $20,980.56 | $20,492.63 | $20,895.65 | 44,814,890,000 |
Week of July 07 2025 | $20,490.55 | $20,655.39 | $20,323.02 | $20,585.53 | 44,678,680,000 |
Week of June 30 2025 | $20,360.15 | $20,624.51 | $20,105.41 | $20,601.10 | 31,408,790,000 |
Week of June 23 2025 | $19,427.01 | $20,311.51 | $19,334.98 | $20,273.46 | 45,008,660,000 |
Week of June 16 2025 | $19,550.75 | $19,733.31 | $19,380.58 | $19,447.41 | 35,926,990,000 |
Week of June 09 2025 | $19,573.14 | $19,800.46 | $19,367.42 | $19,406.83 | 56,285,030,000 |
Week of June 02 2025 | $19,063.06 | $19,610.51 | $18,985.30 | $19,529.95 | 39,539,780,000 |
Week of May 26 2025 | $19,014.44 | $19,389.39 | $18,847.74 | $19,113.77 | 122,121,180,000 |
Week of May 19 2025 | $18,937.42 | $19,241.41 | $18,599.69 | $18,737.21 | 50,259,670,000 |
Week of May 12 2025 | $18,674.56 | $19,213.42 | $18,472.71 | $19,211.10 | 52,760,890,000 |
Week of May 05 2025 | $17,817.01 | $18,096.00 | $17,503.01 | $17,928.92 | 39,346,940,000 |
Week of April 28 2025 | $17,390.93 | $18,048.83 | $16,959.53 | $17,977.73 | 48,500,430,000 |
Week of April 21 2025 | $16,052.76 | $17,404.49 | $15,685.33 | $17,382.94 | 37,245,830,000 |
Week of April 14 2025 | $17,120.44 | $17,136.56 | $16,066.46 | $16,286.45 | 32,105,790,000 |
Week of April 07 2025 | $14,978.03 | $17,202.94 | $14,784.03 | $16,724.46 | 57,766,530,000 |
Week of March 31 2025 | $17,045.44 | $17,716.52 | $15,575.68 | $15,587.79 | 45,504,860,000 |
Week of March 24 2025 | $18,046.19 | $18,281.13 | $17,283.06 | $17,322.99 | 37,372,970,000 |
Week of March 17 2025 | $17,722.54 | $17,925.94 | $17,431.67 | $17,784.05 | 33,995,440,000 |
Week of March 10 2025 | $17,840.32 | $17,868.08 | $17,238.24 | $17,754.09 | 39,800,690,000 |
Week of March 03 2025 | $18,923.36 | $18,992.30 | $17,768.59 | $18,196.22 | 39,509,370,000 |
Week of February 24 2025 | $19,590.85 | $19,644.23 | $18,372.99 | $18,847.28 | 38,388,460,000 |
Daily pricing data for the Nasdaq Composite dates back to 2/5/1971, and may be incomplete.
