NASDAQ Composite ^IXIC
25,136.30 -229.80 (-0.91%)
As ofNov 13, 2026, 5:15 PM EST
24,872.40 Day range 25,423.10
20,794.64 52-week range 27,599.79
- YTD
- +8.15%
- 1 year
- +9.91%
^IXIC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 25,408.00 | 25,423.09 | 24,872.41 | 25,136.27 | -229.82 | -0.91% | 7,582,517,000 |
| Nov 12, 2026 | 25,092.11 | 25,597.22 | 25,068.28 | 25,366.09 | -100.10 | -0.39% | 10,336,740,000 |
| Nov 11, 2026 | 25,448.80 | 25,649.85 | 25,326.69 | 25,466.19 | +400.32 | +1.60% | 11,210,960,000 |
| Nov 10, 2026 | 25,047.45 | 25,286.83 | 24,816.10 | 25,065.87 | -187.27 | -0.74% | 8,145,710,000 |
| Nov 9, 2026 | 24,777.44 | 25,354.30 | 24,762.57 | 25,253.14 | +673.71 | +2.74% | 9,188,050,000 |
| Nov 6, 2026 | 24,602.48 | 24,825.55 | 24,507.63 | 24,579.43 | +264.43 | +1.09% | 10,621,670,000 |
| Nov 5, 2026 | 25,558.11 | 25,559.03 | 24,262.14 | 24,315.00 | -1,421.51 | -5.52% | 12,833,900,000 |
| Nov 4, 2026 | 25,652.78 | 26,048.83 | 25,602.14 | 25,736.51 | +364.50 | +1.44% | 9,953,250,000 |
| Nov 3, 2026 | 25,246.63 | 25,474.46 | 25,246.63 | 25,372.01 | +207.70 | +0.83% | 8,347,090,000 |
| Nov 2, 2026 | 25,600.17 | 25,799.46 | 25,145.95 | 25,164.31 | -272.69 | -1.07% | 9,146,120,000 |
| Oct 30, 2026 | 25,592.49 | 25,673.00 | 25,177.33 | 25,437.00 | -747.72 | -2.86% | 9,068,930,000 |
| Oct 29, 2026 | 26,201.82 | 26,286.46 | 26,053.16 | 26,184.72 | -365.13 | -1.38% | 7,405,880,000 |
| Oct 28, 2026 | 26,541.61 | 26,587.34 | 26,414.92 | 26,549.85 | +72.04 | +0.27% | 7,985,070,000 |
| Oct 27, 2026 | 26,286.31 | 26,540.81 | 26,219.31 | 26,477.81 | +308.43 | +1.18% | 7,914,230,000 |
| Oct 26, 2026 | 26,026.87 | 26,306.82 | 25,986.56 | 26,169.38 | +214.04 | +0.82% | 7,402,660,000 |
| Oct 23, 2026 | 25,893.95 | 26,111.62 | 25,866.15 | 25,955.34 | -53.52 | -0.21% | 6,554,790,000 |
| Oct 22, 2026 | 26,308.41 | 26,359.41 | 25,918.09 | 26,008.86 | -694.00 | -2.60% | 9,012,120,000 |
| Oct 21, 2026 | 26,601.73 | 26,778.90 | 26,507.07 | 26,702.86 | +278.04 | +1.05% | 7,818,990,000 |
| Oct 20, 2026 | 26,332.92 | 26,601.71 | 26,179.73 | 26,424.82 | -6.07 | -0.02% | 7,660,360,000 |
| Oct 19, 2026 | 26,395.29 | 26,613.15 | 26,344.67 | 26,430.89 | +290.86 | +1.11% | 7,537,660,000 |
| Oct 16, 2026 | 26,652.98 | 26,674.66 | 26,023.10 | 26,140.03 | -573.00 | -2.15% | 9,505,000,000 |
| Oct 15, 2026 | 26,380.77 | 26,754.02 | 26,308.85 | 26,713.03 | +20.16 | +0.08% | 10,869,960,000 |
| Oct 14, 2026 | 27,031.64 | 27,134.29 | 26,602.12 | 26,692.87 | -511.51 | -1.88% | 8,568,280,000 |
| Oct 13, 2026 | 27,138.73 | 27,277.88 | 27,116.08 | 27,204.38 | -41.52 | -0.15% | 6,986,280,000 |
| Oct 12, 2026 | 27,352.51 | 27,376.66 | 27,219.42 | 27,245.90 | -120.27 | -0.44% | 6,285,170,000 |
| Oct 9, 2026 | 27,342.27 | 27,395.41 | 27,254.03 | 27,366.17 | +172.83 | +0.64% | 6,845,310,000 |
| Oct 8, 2026 | 27,416.03 | 27,491.89 | 27,066.76 | 27,193.34 | -345.35 | -1.25% | 8,820,120,000 |
| Oct 7, 2026 | 27,430.54 | 27,547.20 | 27,341.31 | 27,538.69 | -61.10 | -0.22% | 7,315,500,000 |
| Oct 6, 2026 | 27,641.17 | 27,722.75 | 27,592.56 | 27,599.79 | +122.48 | +0.45% | 8,451,470,000 |
| Oct 5, 2026 | 27,225.93 | 27,544.06 | 27,223.49 | 27,477.31 | +286.45 | +1.05% | 7,828,480,000 |
| Oct 2, 2026 | 27,216.91 | 27,353.68 | 27,112.24 | 27,190.86 | +319.26 | +1.19% | 7,954,430,000 |
| Oct 1, 2026 | 26,992.31 | 27,014.47 | 26,733.89 | 26,871.60 | +10.54 | +0.04% | 7,329,610,000 |
| Sep 30, 2026 | 26,892.80 | 27,108.20 | 26,861.06 | 26,861.06 | +63.52 | +0.24% | 8,300,260,000 |
| Sep 29, 2026 | 26,908.76 | 26,919.72 | 26,717.95 | 26,797.54 | -22.84 | -0.09% | 7,097,250,000 |
| Sep 28, 2026 | 26,935.76 | 26,990.02 | 26,709.69 | 26,820.38 | -248.34 | -0.92% | 7,030,730,000 |
| Sep 25, 2026 | 26,970.95 | 27,122.76 | 26,876.27 | 27,068.72 | +129.35 | +0.48% | 7,275,260,000 |
| Sep 24, 2026 | 26,734.51 | 26,971.04 | 26,706.14 | 26,939.37 | +3.33 | +0.01% | 8,078,820,000 |
| Sep 23, 2026 | 27,213.52 | 27,217.33 | 26,873.54 | 26,936.04 | -308.24 | -1.13% | 8,491,740,000 |
| Sep 22, 2026 | 27,161.20 | 27,288.79 | 27,161.20 | 27,244.28 | +122.19 | +0.45% | 9,334,690,000 |
| Sep 21, 2026 | 26,723.19 | 27,183.93 | 26,707.42 | 27,122.09 | +599.55 | +2.26% | 8,813,260,000 |
| Sep 18, 2026 | 26,522.09 | 26,544.93 | 26,333.98 | 26,522.54 | +104.24 | +0.39% | 13,286,960,000 |
| Sep 17, 2026 | 26,377.86 | 26,460.64 | 26,289.94 | 26,418.30 | +439.87 | +1.69% | 9,884,890,000 |
| Sep 16, 2026 | 26,108.46 | 26,225.09 | 25,802.96 | 25,978.43 | -3.14 | -0.01% | 9,968,640,000 |
| Sep 15, 2026 | 26,140.23 | 26,172.12 | 25,943.31 | 25,981.57 | -204.84 | -0.78% | 7,934,200,000 |
| Sep 14, 2026 | 26,018.50 | 26,329.98 | 25,992.55 | 26,186.41 | -146.63 | -0.56% | 7,179,780,000 |
| Sep 11, 2026 | 26,289.41 | 26,431.22 | 26,283.11 | 26,333.04 | +251.32 | +0.96% | 6,587,900,000 |
| Sep 10, 2026 | 26,021.05 | 26,178.25 | 25,979.54 | 26,081.72 | -171.62 | -0.65% | 7,174,170,000 |
| Sep 9, 2026 | 26,325.06 | 26,366.56 | 26,184.21 | 26,253.34 | -168.07 | -0.64% | 7,379,700,000 |
| Sep 8, 2026 | 26,528.57 | 26,542.14 | 26,341.17 | 26,421.41 | -85.58 | -0.32% | 7,714,560,000 |
| Sep 4, 2026 | 26,587.90 | 26,628.58 | 26,444.84 | 26,506.99 | -77.07 | -0.29% | 6,529,110,000 |
| Sep 3, 2026 | 26,336.32 | 26,644.57 | 26,325.06 | 26,584.06 | +366.23 | +1.40% | 7,600,140,000 |
| Sep 2, 2026 | 26,094.00 | 26,245.04 | 26,062.68 | 26,217.83 | +118.06 | +0.45% | 7,442,550,000 |
| Sep 1, 2026 | 26,031.67 | 26,260.68 | 25,995.53 | 26,099.77 | -271.12 | -1.03% | 6,750,660,000 |
| Aug 31, 2026 | 26,358.56 | 26,398.33 | 26,249.77 | 26,370.89 | -31.53 | -0.12% | 7,679,730,000 |
| Aug 28, 2026 | 26,515.99 | 26,700.68 | 26,359.27 | 26,402.42 | -138.93 | -0.52% | 8,457,870,000 |
| Aug 27, 2026 | 26,356.98 | 26,553.90 | 26,273.87 | 26,541.35 | +411.15 | +1.57% | 7,448,410,000 |
| Aug 26, 2026 | 26,099.58 | 26,189.81 | 26,021.63 | 26,130.20 | -21.10 | -0.08% | 7,065,320,000 |
| Aug 25, 2026 | 26,148.71 | 26,225.83 | 26,034.35 | 26,151.30 | +171.11 | +0.66% | 7,483,990,000 |
| Aug 24, 2026 | 26,065.32 | 26,109.96 | 25,910.82 | 25,980.19 | -200.27 | -0.76% | 7,318,150,000 |
| Aug 21, 2026 | 26,198.84 | 26,269.85 | 26,049.29 | 26,180.46 | +113.29 | +0.43% | 7,410,100,000 |
| Aug 20, 2026 | 26,211.52 | 26,263.47 | 26,023.12 | 26,067.17 | -263.92 | -1.00% | 8,244,680,000 |
| Aug 19, 2026 | 26,393.89 | 26,456.78 | 26,185.13 | 26,331.09 | +41.38 | +0.16% | 8,173,140,000 |
| Aug 18, 2026 | 26,346.88 | 26,422.50 | 26,266.68 | 26,289.71 | -355.20 | -1.33% | 7,360,790,000 |
| Aug 17, 2026 | 26,784.65 | 26,798.40 | 26,626.38 | 26,644.91 | -84.25 | -0.32% | 7,644,090,000 |
| Aug 14, 2026 | 26,851.15 | 26,862.17 | 26,661.95 | 26,729.16 | -73.87 | -0.28% | 7,212,180,000 |
| Aug 13, 2026 | 26,631.34 | 26,875.52 | 26,612.85 | 26,803.03 | +214.54 | +0.81% | 8,380,820,000 |
66 days, newest first. Daily bars as drawn on the ^IXIC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.