The closing price for the Nasdaq Composite (IXIC) between 2019 and 2021 was $15,644.97, on December 31, 2021. It was up 140.4% in that time. The latest price is $25,781.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 2021 | $15,696.83 | $15,901.47 | $15,643.94 | $15,644.97 | 18,250,300,000 |
Week of December 20 2021 | $14,933.00 | $15,697.98 | $14,860.04 | $15,653.37 | 17,227,270,000 |
Week of December 13 2021 | $15,621.27 | $15,637.06 | $14,960.37 | $15,169.68 | 27,359,080,000 |
Week of December 06 2021 | $15,117.63 | $15,796.05 | $14,931.61 | $15,630.60 | 23,788,920,000 |
Week of November 29 2021 | $15,719.42 | $15,833.11 | $14,931.06 | $15,085.47 | 29,106,590,000 |
Week of November 22 2021 | $16,120.92 | $16,212.23 | $15,456.09 | $15,491.66 | 18,701,470,000 |
Week of November 15 2021 | $15,894.82 | $16,121.12 | $15,778.31 | $16,057.44 | 25,869,190,000 |
Week of November 08 2021 | $15,995.72 | $16,038.23 | $15,543.68 | $15,860.96 | 26,684,420,000 |
Week of November 01 2021 | $15,541.26 | $16,053.39 | $15,470.82 | $15,971.59 | 26,592,080,000 |
Week of October 25 2021 | $15,142.92 | $15,504.12 | $15,070.75 | $15,498.39 | 30,106,720,000 |
Week of October 18 2021 | $14,839.74 | $15,222.25 | $14,833.28 | $15,090.20 | 23,505,820,000 |
Week of October 11 2021 | $14,540.08 | $14,904.98 | $14,441.60 | $14,897.34 | 20,413,790,000 |
Week of October 04 2021 | $14,493.12 | $14,755.72 | $14,181.69 | $14,579.54 | 20,754,970,000 |
Week of September 27 2021 | $14,954.18 | $15,003.16 | $14,324.01 | $14,566.70 | 25,596,570,000 |
Week of September 20 2021 | $14,758.14 | $15,085.44 | $14,530.07 | $15,047.70 | 21,403,270,000 |
Week of September 13 2021 | $15,211.43 | $15,215.44 | $14,984.68 | $15,043.97 | 24,192,690,000 |
Week of September 06 2021 | $15,375.98 | $15,403.44 | $15,111.31 | $15,115.49 | 16,764,100,000 |
Week of August 30 2021 | $15,165.94 | $15,380.07 | $15,165.12 | $15,363.52 | 20,278,970,000 |
Week of August 23 2021 | $14,776.98 | $15,144.48 | $14,776.98 | $15,129.50 | 19,050,190,000 |
Week of August 16 2021 | $14,771.53 | $14,794.68 | $14,423.16 | $14,714.66 | 20,062,470,000 |
Week of August 09 2021 | $14,855.76 | $14,894.61 | $14,692.41 | $14,822.90 | 20,215,820,000 |
Week of August 02 2021 | $14,758.60 | $14,896.47 | $14,584.09 | $14,835.76 | 20,505,220,000 |
Week of July 26 2021 | $14,821.03 | $14,863.65 | $14,503.76 | $14,672.68 | 20,608,220,000 |
Week of July 19 2021 | $14,235.98 | $14,846.06 | $14,178.66 | $14,836.99 | 20,882,890,000 |
Week of July 12 2021 | $14,743.86 | $14,803.68 | $14,413.32 | $14,427.24 | 21,558,850,000 |
Daily pricing data for the Nasdaq Composite dates back to 2/5/1971, and may be incomplete.