NASDAQ Composite (^IXIC) | Stock Price History & Returns | 1985 - 2025
NASDAQ Composite
NASDAQ Composite
Chart
Table
Returns
Calculator
NASDAQ Composite Historical Price Chart
NASDAQ Composite Historical Price Data
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Aug 29, 2025 | $21,455.55 | -1.15% | $21,630.33 | $21,631.15 | $21,397.98 | 6.9B |
| Aug 28, 2025 | $21,705.16 | +0.53% | $21,619.27 | $21,742.46 | $21,534.94 | 7.1B |
| Aug 27, 2025 | $21,590.14 | +0.21% | $21,526.30 | $21,616.17 | $21,476.30 | 7.4B |
| Aug 26, 2025 | $21,544.27 | +0.44% | $21,443.63 | $21,550.92 | $21,389.10 | 8.4B |
| Aug 25, 2025 | $21,449.29 | -0.22% | $21,466.50 | $21,572.18 | $21,400.08 | 7.7B |
| Aug 22, 2025 | $21,496.53 | +1.88% | $21,139.83 | $21,545.43 | $21,092.35 | 8.3B |
| Aug 21, 2025 | $21,100.31 | -0.34% | $21,112.52 | $21,198.76 | $21,013.53 | 5.8B |
| Aug 20, 2025 | $21,172.86 | -0.67% | $21,269.67 | $21,269.67 | $20,905.99 | 6.8B |
| Aug 19, 2025 | $21,314.95 | -1.46% | $21,616.80 | $21,610.24 | $21,277.71 | 7.6B |
| Aug 18, 2025 | $21,629.77 | +0.03% | $21,616.80 | $21,651.50 | $21,559.33 | 7.6B |
| Aug 15, 2025 | $21,622.98 | -0.40% | $21,709.34 | $21,716.18 | $21,567.46 | 7.4B |
| Aug 14, 2025 | $21,710.67 | -0.01% | $21,649.21 | $21,766.29 | $21,627.13 | 8.3B |
| Aug 13, 2025 | $21,713.14 | +0.14% | $21,764.50 | $21,803.75 | $21,645.14 | 7.8B |
| Aug 12, 2025 | $21,681.90 | +1.39% | $21,507.40 | $21,689.68 | $21,386.25 | 7.4B |
| Aug 11, 2025 | $21,385.40 | -0.30% | $21,459.65 | $21,549.73 | $21,346.62 | 8.3B |
| Aug 8, 2025 | $21,450.02 | +0.98% | $21,316.37 | $21,464.53 | $21,284.97 | 7.8B |
| Aug 7, 2025 | $21,242.70 | +0.35% | $21,325.00 | $21,408.15 | $21,090.05 | 8.0B |
| Aug 6, 2025 | $21,169.42 | +1.21% | $20,955.20 | $21,183.88 | $20,937.49 | 7.7B |
| Aug 5, 2025 | $20,916.55 | -0.65% | $21,092.10 | $21,138.72 | $20,893.29 | 7.2B |
| Aug 4, 2025 | $21,053.58 | +1.95% | $20,853.91 | $21,055.24 | $20,833.86 | 7.4B |
| Aug 1, 2025 | $20,650.13 | -2.24% | $20,830.64 | $20,865.63 | $20,560.17 | 9.7B |
| Jul 31, 2025 | $21,122.45 | -0.03% | $21,457.48 | $21,457.48 | $21,078.67 | 9.9B |
| Jul 30, 2025 | $21,129.67 | +0.15% | $21,140.40 | $21,230.88 | $21,016.92 | 9.3B |
| Jul 29, 2025 | $21,098.29 | -0.38% | $21,286.72 | $21,303.96 | $21,081.69 | 10.0B |
| Jul 28, 2025 | $21,178.58 | +0.33% | $21,176.40 | $21,202.18 | $21,122.12 | 10.6B |
| Jul 25, 2025 | $21,108.32 | +0.24% | $21,059.94 | $21,159.80 | $21,036.85 | 11.0B |
| Jul 24, 2025 | $21,057.96 | +0.18% | $21,083.82 | $21,113.10 | $21,001.68 | 12.7B |
| Jul 23, 2025 | $21,020.02 | +0.61% | $20,966.47 | $21,023.85 | $20,870.67 | 11.0B |
| Jul 22, 2025 | $20,892.69 | -0.39% | $20,982.21 | $20,985.34 | $20,750.90 | 10.6B |
| Jul 21, 2025 | $20,974.18 | +0.38% | $20,960.33 | $21,077.37 | $20,957.44 | 12.0B |
| Jul 18, 2025 | $20,895.65 | +0.05% | $20,959.57 | $20,980.56 | $20,846.12 | 9.4B |
| Jul 17, 2025 | $20,885.65 | +0.75% | $20,760.32 | $20,911.83 | $20,735.55 | 10.0B |
| Jul 16, 2025 | $20,730.49 | +0.25% | $20,717.81 | $20,751.05 | $20,507.06 | 9.1B |
| Jul 15, 2025 | $20,677.80 | +0.18% | $20,822.76 | $20,836.04 | $20,670.58 | 8.4B |
| Jul 14, 2025 | $20,640.33 | +0.27% | $20,592.56 | $20,672.34 | $20,492.63 | 8.0B |
| Jul 11, 2025 | $20,585.53 | -0.22% | $20,562.88 | $20,647.97 | $20,509.75 | 8.1B |
| Jul 10, 2025 | $20,630.66 | +0.09% | $20,636.48 | $20,655.39 | $20,495.14 | 9.8B |
| Jul 9, 2025 | $20,611.34 | +0.94% | $20,522.09 | $20,645.41 | $20,486.38 | 10.0B |
| Jul 8, 2025 | $20,418.46 | +0.03% | $20,466.93 | $20,480.89 | $20,377.36 | 8.4B |
| Jul 7, 2025 | $20,412.52 | -0.92% | $20,490.55 | $20,511.82 | $20,323.02 | 8.3B |
| Jul 3, 2025 | $20,601.10 | +1.02% | $20,497.66 | $20,624.51 | $20,480.22 | 6.2B |
| Jul 2, 2025 | $20,393.13 | +0.94% | $20,184.37 | $20,397.22 | $20,181.74 | 8.4B |
| Jul 1, 2025 | $20,202.89 | -0.82% | $20,290.61 | $20,339.05 | $20,105.41 | 8.6B |
| Jun 30, 2025 | $20,369.73 | +0.47% | $20,360.15 | $20,418.31 | $20,266.36 | 8.2B |
| Jun 27, 2025 | $20,273.46 | +0.52% | $20,217.26 | $20,311.51 | $20,095.05 | 11.0B |
| Jun 26, 2025 | $20,167.91 | +0.97% | $20,062.19 | $20,187.15 | $19,982.48 | 8.4B |
| Jun 25, 2025 | $19,973.55 | +0.31% | $20,013.95 | $20,052.78 | $19,918.08 | 8.3B |
| Jun 24, 2025 | $19,912.53 | +1.43% | $19,809.62 | $19,946.72 | $19,795.29 | 8.3B |
| Jun 23, 2025 | $19,630.97 | +0.94% | $19,427.01 | $19,643.70 | $19,334.98 | 9.1B |
| Jun 20, 2025 | $19,447.41 | -0.51% | $19,639.41 | $19,696.11 | $19,380.58 | 10.0B |
| Jun 18, 2025 | $19,546.27 | +0.13% | $19,526.92 | $19,660.77 | $19,489.56 | 7.8B |
| Jun 17, 2025 | $19,521.09 | -0.91% | $19,627.08 | $19,666.56 | $19,485.44 | 8.5B |
| Jun 16, 2025 | $19,701.21 | +1.52% | $19,550.75 | $19,733.31 | $19,550.75 | 9.6B |
| Jun 13, 2025 | $19,406.83 | -1.30% | $19,450.93 | $19,591.87 | $19,367.42 | 9.0B |
| Jun 12, 2025 | $19,662.49 | +0.24% | $19,578.87 | $19,690.61 | $19,553.56 | 16.3B |
| Jun 11, 2025 | $19,615.88 | -0.50% | $19,779.36 | $19,800.46 | $19,551.35 | 10.2B |
| Jun 10, 2025 | $19,714.99 | +0.63% | $19,620.11 | $19,730.38 | $19,539.09 | 11.2B |
| Jun 9, 2025 | $19,591.24 | +0.31% | $19,573.14 | $19,637.56 | $19,531.10 | 9.5B |
| Jun 6, 2025 | $19,529.95 | +1.20% | $19,526.99 | $19,593.18 | $19,464.84 | 7.3B |
| Jun 5, 2025 | $19,298.45 | -0.83% | $19,518.20 | $19,610.51 | $19,226.22 | 8.8B |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Aug 25, 2025 | $21,455.55 | -0.19% | $21,466.50 | $21,742.46 | $21,389.10 | 81.6B |
| Aug 18, 2025 | $21,496.53 | -0.58% | $21,616.80 | $21,651.50 | $20,905.99 | 89.0B |
| Aug 11, 2025 | $21,622.98 | +0.81% | $21,459.65 | $21,803.75 | $21,346.62 | 85.4B |
| Aug 4, 2025 | $21,450.02 | +3.87% | $20,853.91 | $21,464.53 | $20,833.86 | 89.0B |
| Jul 28, 2025 | $20,650.13 | -2.17% | $21,176.40 | $21,457.48 | $20,560.17 | 49.5B |
| Jul 21, 2025 | $21,108.32 | +1.02% | $20,960.33 | $21,159.80 | $20,750.90 | 57.4B |
| Jul 14, 2025 | $20,895.65 | +1.51% | $20,592.56 | $20,980.56 | $20,492.63 | 44.8B |
| Jul 7, 2025 | $20,585.53 | -0.08% | $20,490.55 | $20,655.39 | $20,323.02 | 44.7B |
| Jun 30, 2025 | $20,601.10 | +1.62% | $20,360.15 | $20,624.51 | $20,105.41 | 31.4B |
| Jun 23, 2025 | $20,273.46 | +4.25% | $19,427.01 | $20,311.51 | $19,334.98 | 45.0B |
| Jun 16, 2025 | $19,447.41 | +0.21% | $19,550.75 | $19,733.31 | $19,380.58 | 35.9B |
| Jun 9, 2025 | $19,406.83 | -0.63% | $19,573.14 | $19,800.46 | $19,367.42 | 56.3B |
| Jun 2, 2025 | $19,529.95 | +2.18% | $19,063.06 | $19,610.51 | $18,985.30 | 39.5B |
| May 26, 2025 | $19,113.77 | +2.01% | $19,014.44 | $19,389.39 | $18,847.74 | 122.1B |
| May 19, 2025 | $18,737.21 | -2.47% | $18,937.42 | $19,241.41 | $18,599.69 | 50.3B |
| May 12, 2025 | $19,211.10 | +7.15% | $18,674.56 | $19,213.42 | $18,472.71 | 52.8B |
| May 5, 2025 | $17,928.92 | -0.27% | $17,817.01 | $18,096.00 | $17,503.01 | 39.3B |
| Apr 28, 2025 | $17,977.73 | +3.42% | $17,390.93 | $18,048.83 | $16,959.53 | 48.5B |
| Apr 21, 2025 | $17,382.94 | +6.73% | $16,052.76 | $17,404.49 | $15,685.33 | 37.2B |
| Apr 14, 2025 | $16,286.45 | -2.62% | $17,120.44 | $17,136.56 | $16,066.46 | 32.1B |
| Apr 7, 2025 | $16,724.46 | +6.18% | $14,978.03 | $17,202.94 | $14,784.03 | 57.8B |
| Apr 4, 2025 | $15,751.78 | +1.05% | $16,045.60 | $16,128.16 | $15,589.61 | 5.2B |
| Mar 31, 2025 | $15,587.79 | -10.02% | $17,045.44 | $17,716.52 | $15,575.68 | 45.5B |
| Mar 24, 2025 | $17,322.99 | -2.59% | $18,046.19 | $18,281.13 | $17,283.06 | 37.4B |
| Mar 17, 2025 | $17,784.05 | +0.17% | $17,722.54 | $17,925.94 | $17,431.67 | 34.0B |
| Mar 10, 2025 | $17,754.09 | -2.43% | $17,840.32 | $17,868.08 | $17,238.24 | 39.8B |
| Mar 3, 2025 | $18,196.22 | -3.45% | $18,923.36 | $18,992.30 | $17,768.59 | 39.5B |
| Feb 24, 2025 | $18,847.28 | -3.47% | $19,590.85 | $19,644.23 | $18,372.99 | 38.4B |
| Feb 17, 2025 | $19,524.01 | -2.51% | $20,090.55 | $20,110.12 | $19,510.91 | 32.6B |
| Feb 10, 2025 | $20,026.77 | +2.58% | $19,668.18 | $20,045.76 | $19,415.48 | 43.2B |
| Feb 3, 2025 | $19,523.40 | -0.53% | $19,215.38 | $19,862.54 | $19,141.15 | 35.9B |
| Jan 27, 2025 | $19,627.44 | -1.64% | $19,234.04 | $19,969.17 | $19,204.95 | 37.1B |
| Jan 20, 2025 | $19,954.30 | +1.65% | $19,734.39 | $20,118.61 | $19,551.17 | 29.8B |
| Jan 13, 2025 | $19,630.20 | +2.45% | $18,903.66 | $19,709.64 | $18,831.91 | 37.3B |
| Jan 6, 2025 | $19,161.63 | -2.34% | $19,851.99 | $20,007.95 | $19,018.75 | 40.4B |
| Dec 30, 2024 | $19,621.68 | -0.51% | $19,460.41 | $19,638.66 | $19,117.59 | 34.2B |
| Dec 23, 2024 | $19,722.03 | +0.76% | $19,641.05 | $20,070.08 | $19,504.68 | 25.8B |
| Dec 16, 2024 | $19,572.60 | -1.78% | $20,016.12 | $20,204.58 | $19,168.38 | 47.4B |
| Dec 9, 2024 | $19,926.72 | +0.34% | $19,824.09 | $20,061.65 | $19,641.34 | 34.4B |
| Dec 2, 2024 | $19,859.77 | +3.34% | $19,255.43 | $19,863.15 | $19,255.43 | 34.3B |
| Nov 25, 2024 | $19,218.17 | +1.13% | $19,140.59 | $19,245.49 | $18,937.20 | 24.0B |
| Nov 18, 2024 | $19,003.65 | +1.73% | $18,717.93 | $19,110.89 | $18,672.30 | 36.9B |
| Nov 11, 2024 | $18,680.12 | -3.15% | $19,355.34 | $19,366.07 | $18,598.87 | 42.2B |
| Nov 4, 2024 | $19,286.78 | +5.74% | $18,220.43 | $19,318.56 | $18,112.83 | 37.5B |
| Oct 28, 2024 | $18,239.92 | -1.50% | $18,648.25 | $18,785.50 | $18,083.95 | 31.3B |
| Oct 21, 2024 | $18,518.61 | +0.16% | $18,456.48 | $18,690.01 | $18,146.61 | 30.6B |
| Oct 14, 2024 | $18,489.55 | +0.80% | $18,426.66 | $18,564.25 | $18,214.96 | 27.6B |
| Oct 7, 2024 | $18,342.94 | +1.13% | $18,080.12 | $18,375.53 | $17,900.04 | 27.0B |
| Sep 30, 2024 | $18,137.85 | +0.10% | $18,069.83 | $18,198.16 | $17,767.79 | 27.6B |
| Sep 23, 2024 | $18,119.59 | +0.95% | $17,994.91 | $18,327.34 | $17,863.38 | 26.5B |
| Sep 16, 2024 | $17,948.32 | +1.49% | $17,573.70 | $18,099.93 | $17,480.66 | 30.7B |
| Sep 9, 2024 | $17,683.98 | +5.95% | $16,835.67 | $17,719.14 | $16,732.84 | 26.0B |
| Sep 2, 2024 | $16,690.83 | -5.77% | $17,585.45 | $17,585.45 | $16,668.57 | 21.4B |
| Aug 26, 2024 | $17,713.62 | -0.92% | $17,867.85 | $17,909.09 | $17,439.40 | 25.9B |
| Aug 19, 2024 | $17,877.79 | +1.40% | $17,649.74 | $18,017.69 | $17,585.58 | 26.1B |
| Aug 12, 2024 | $17,631.72 | +5.29% | $16,793.64 | $17,674.65 | $16,699.39 | 26.0B |
| Aug 5, 2024 | $16,745.30 | -0.18% | $15,712.53 | $16,789.22 | $15,708.54 | 30.3B |
| Jul 29, 2024 | $16,776.16 | -3.35% | $17,444.39 | $17,791.58 | $16,582.79 | 29.7B |
| Jul 22, 2024 | $17,357.88 | -2.08% | $17,923.65 | $18,128.38 | $17,033.96 | 28.2B |
| Jul 15, 2024 | $17,726.94 | -3.65% | $18,485.91 | $18,641.53 | $17,691.43 | 28.2B |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | $21,455.55 | +1.58% | $20,830.64 | $21,803.75 | $20,560.17 | 354.8B |
| Jul 1, 2025 | $21,122.45 | +3.70% | $20,290.61 | $21,457.48 | $20,105.41 | 209.9B |
| Jun 1, 2025 | $20,369.73 | +6.57% | $19,063.06 | $20,418.31 | $18,985.30 | 185.0B |
| May 1, 2025 | $19,113.77 | +21.34% | $17,793.14 | $19,389.39 | $17,503.01 | 281.1B |
| Apr 4, 2025 | $15,751.78 | -9.71% | $16,045.60 | $16,128.16 | $15,589.61 | 5.2B |
| Apr 1, 2025 | $17,446.34 | +0.85% | $17,221.55 | $17,716.52 | $14,784.03 | 196.4B |
| Mar 1, 2025 | $17,299.29 | -8.21% | $18,923.36 | $18,992.30 | $16,854.37 | 158.8B |
| Feb 1, 2025 | $18,847.28 | -3.97% | $19,215.38 | $20,110.12 | $18,372.99 | 150.0B |
| Jan 1, 2025 | $19,627.44 | +1.64% | $19,403.90 | $20,118.61 | $18,831.91 | 161.6B |
| Dec 1, 2024 | $19,310.79 | +0.48% | $19,255.43 | $20,204.58 | $19,168.38 | 159.1B |
| Nov 1, 2024 | $19,218.17 | +6.21% | $18,189.67 | $19,366.07 | $18,112.83 | 146.5B |
| Oct 1, 2024 | $18,095.15 | -0.52% | $18,154.94 | $18,785.50 | $17,767.79 | 132.4B |
| Sep 1, 2024 | $18,189.17 | +2.68% | $17,585.45 | $18,327.34 | $16,668.57 | 110.4B |
| Aug 1, 2024 | $17,713.62 | +0.65% | $17,647.03 | $18,017.69 | $15,708.54 | 121.2B |
| Jul 1, 2024 | $17,599.40 | -0.75% | $17,773.90 | $18,671.07 | $17,015.38 | 119.0B |
| Jun 1, 2024 | $17,732.60 | +5.96% | $16,865.70 | $18,035.00 | $16,646.43 | 107.8B |
| May 1, 2024 | $16,735.02 | +6.88% | $15,646.09 | $17,032.66 | $15,557.64 | 140.0B |
| Apr 1, 2024 | $15,657.82 | -4.41% | $16,397.05 | $16,490.65 | $15,222.78 | 107.5B |
| Mar 1, 2024 | $16,379.46 | +1.79% | $16,109.83 | $16,538.86 | $15,862.63 | 106.4B |
| Feb 1, 2024 | $16,091.92 | +6.12% | $15,254.02 | $16,134.22 | $15,208.88 | 106.8B |
| Jan 1, 2024 | $15,164.01 | +1.02% | $14,873.70 | $15,630.58 | $14,477.57 | 111.4B |
| Dec 1, 2023 | $15,011.35 | +5.52% | $14,181.35 | $15,150.07 | $14,058.52 | 120.4B |
| Nov 1, 2023 | $14,226.22 | +10.70% | $12,887.06 | $14,423.22 | $12,875.20 | 95.9B |
| Oct 1, 2023 | $12,851.24 | -2.78% | $13,217.98 | $13,714.14 | $12,543.86 | 97.8B |
| Sep 1, 2023 | $13,219.32 | -5.81% | $14,129.96 | $14,149.62 | $12,963.16 | 94.7B |
| Aug 1, 2023 | $14,034.97 | -2.17% | $14,274.93 | $14,309.21 | $13,161.76 | 110.8B |
| Jul 1, 2023 | $14,346.02 | +4.05% | $13,798.70 | $14,446.55 | $13,567.25 | 97.0B |
| Jun 1, 2023 | $13,787.92 | +6.59% | $12,944.46 | $13,864.06 | $12,903.63 | 107.7B |
| May 1, 2023 | $12,935.29 | +5.80% | $12,210.05 | $13,154.29 | $11,925.37 | 101.3B |
| Apr 1, 2023 | $12,226.58 | +0.04% | $12,146.09 | $12,245.43 | $11,798.77 | 90.5B |
| Mar 1, 2023 | $12,221.91 | +6.69% | $11,447.58 | $12,227.93 | $10,982.80 | 120.3B |
| Feb 1, 2023 | $11,455.54 | -1.11% | $11,573.14 | $12,269.55 | $11,334.47 | 99.6B |
| Jan 1, 2023 | $11,584.55 | +10.68% | $10,562.06 | $11,691.89 | $10,265.04 | 106.7B |
| Dec 1, 2022 | $10,466.48 | -8.73% | $11,475.17 | $11,571.64 | $10,207.47 | 100.0B |
| Nov 1, 2022 | $11,468.00 | +4.37% | $11,154.74 | $11,492.62 | $10,262.93 | 101.6B |
| Oct 1, 2022 | $10,988.15 | +3.90% | $10,659.01 | $11,230.44 | $10,088.83 | 98.3B |
| Sep 1, 2022 | $10,575.62 | -10.50% | $11,707.44 | $12,270.19 | $10,572.33 | 98.9B |
| Aug 1, 2022 | $11,816.20 | -4.64% | $12,317.96 | $13,181.09 | $11,790.02 | 110.4B |
| Jul 1, 2022 | $12,390.69 | +12.35% | $11,006.83 | $12,426.26 | $10,911.45 | 94.3B |
| Jun 1, 2022 | $11,028.74 | -8.71% | $12,176.89 | $12,320.12 | $10,565.14 | 113.9B |
| May 1, 2022 | $12,081.39 | -2.05% | $12,331.69 | $12,985.01 | $11,035.69 | 111.5B |
| Apr 1, 2022 | $12,334.64 | -13.26% | $14,269.53 | $14,534.38 | $12,315.74 | 96.6B |
| Mar 1, 2022 | $14,220.52 | +3.41% | $13,716.70 | $14,646.90 | $12,555.35 | 131.1B |
| Feb 1, 2022 | $13,751.40 | -3.43% | $14,277.43 | $14,509.56 | $12,587.88 | 89.5B |
| Jan 1, 2022 | $14,239.88 | -8.98% | $15,732.50 | $15,852.14 | $13,094.65 | 100.1B |
| Dec 1, 2021 | $15,644.97 | +0.69% | $15,752.27 | $15,901.47 | $14,860.04 | 104.3B |
| Nov 1, 2021 | $15,537.69 | +0.25% | $15,541.26 | $16,212.23 | $15,451.39 | 109.3B |
| Oct 1, 2021 | $15,498.39 | +7.27% | $14,494.93 | $15,504.12 | $14,181.69 | 99.5B |
| Sep 1, 2021 | $14,448.58 | -5.31% | $15,308.98 | $15,403.44 | $14,444.30 | 95.3B |
| Aug 1, 2021 | $15,259.24 | +4.00% | $14,758.60 | $15,288.08 | $14,423.16 | 88.1B |
| Jul 1, 2021 | $14,672.68 | +1.16% | $14,493.69 | $14,863.65 | $14,178.66 | 88.7B |
| Jun 1, 2021 | $14,503.95 | +5.49% | $13,829.06 | $14,535.97 | $13,548.93 | 108.4B |
| May 1, 2021 | $13,748.74 | -1.53% | $14,031.77 | $14,042.12 | $13,002.54 | 89.4B |
| Apr 1, 2021 | $13,962.68 | +5.40% | $13,414.32 | $14,211.57 | $13,404.18 | 91.6B |
| Mar 1, 2021 | $13,246.87 | +0.41% | $13,406.16 | $13,620.71 | $12,397.05 | 134.2B |
| Feb 1, 2021 | $13,192.35 | +0.93% | $13,226.18 | $14,175.12 | $13,003.98 | 142.9B |
| Jan 1, 2021 | $13,070.69 | +1.42% | $12,958.52 | $13,728.98 | $12,543.24 | 139.8B |
| Dec 1, 2020 | $12,888.28 | +5.65% | $12,313.36 | $12,973.33 | $12,214.74 | 112.6B |
| Nov 1, 2020 | $12,198.74 | +11.80% | $11,010.45 | $12,244.65 | $10,830.95 | 91.3B |
| Oct 1, 2020 | $10,911.59 | -2.29% | $11,291.99 | $11,965.54 | $10,822.57 | 78.3B |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2025 | $21,455.55 | +11.11% | $19,403.90 | $21,803.75 | $14,784.03 | 1,702.9B |
| 2024 | $19,310.79 | +28.64% | $14,873.70 | $20,204.58 | $14,477.57 | 1,468.5B |
| 2023 | $15,011.35 | +43.42% | $10,562.06 | $15,150.07 | $10,265.04 | 1,242.7B |
| 2022 | $10,466.48 | -33.10% | $15,732.50 | $15,852.14 | $10,088.83 | 1,246.1B |
| 2021 | $15,644.97 | +21.39% | $12,958.52 | $16,212.23 | $12,397.05 | 1,291.4B |
| 2020 | $12,888.28 | +43.64% | $9,039.46 | $12,973.33 | $6,631.42 | 1,015.3B |
| 2019 | $8,972.60 | +35.23% | $6,506.91 | $9,052.00 | $6,457.13 | 541.1B |
| 2018 | $6,635.28 | -3.88% | $6,937.65 | $8,133.30 | $6,190.17 | 565.2B |
| 2017 | $6,903.39 | +28.24% | $5,425.62 | $7,003.89 | $5,397.99 | 482.0B |
| 2016 | $5,383.12 | +7.50% | $4,897.65 | $5,512.37 | $4,209.76 | 480.0B |
| 2015 | $5,007.41 | +5.73% | $4,760.24 | $5,231.94 | $4,292.14 | 475.8B |
| 2014 | $4,736.05 | +13.40% | $4,160.03 | $4,814.95 | $3,946.03 | 491.2B |
| 2013 | $4,176.59 | +38.32% | $3,091.33 | $4,177.73 | $3,076.60 | 441.9B |
| 2012 | $3,019.51 | +15.91% | $2,657.39 | $3,196.93 | $2,627.23 | 432.0B |
| 2011 | $2,605.15 | -1.80% | $2,676.65 | $2,887.75 | $2,298.89 | 498.8B |
| 2010 | $2,652.87 | +16.91% | $2,294.41 | $2,675.26 | $2,061.14 | 549.8B |
| 2009 | $2,269.15 | +43.89% | $1,578.87 | $2,295.80 | $1,265.52 | 549.2B |
| 2008 | $1,577.03 | -40.54% | $2,653.91 | $2,661.50 | $1,295.48 | 563.4B |
| 2007 | $2,652.28 | +9.81% | $2,429.72 | $2,861.51 | $2,331.57 | 524.5B |
| 2006 | $2,415.29 | +9.52% | $2,216.53 | $2,470.95 | $2,012.78 | 483.6B |
| 2005 | $2,205.32 | +1.37% | $2,184.75 | $2,278.16 | $1,889.83 | 436.4B |
| 2004 | $2,175.44 | +8.59% | $2,011.08 | $2,185.56 | $1,750.82 | 445.9B |
| 2003 | $2,003.37 | +50.01% | $1,346.93 | $2,015.23 | $1,253.22 | 415.9B |
| 2002 | $1,335.51 | -31.53% | $1,965.18 | $2,098.88 | $1,108.49 | 432.1B |
| 2001 | $1,950.40 | -21.05% | $2,474.16 | $2,892.36 | $1,387.06 | 465.1B |
| 2000 | $2,470.52 | -39.29% | $4,186.19 | $5,132.52 | $2,288.16 | 437.1B |
| 1999 | $4,069.31 | +85.59% | $2,207.54 | $4,090.61 | $2,192.68 | 265.9B |
| 1998 | $2,192.69 | +39.63% | $1,574.10 | $2,200.63 | $1,343.87 | 198.2B |
| 1997 | $1,570.35 | +21.64% | $1,292.65 | $1,748.78 | $1,194.16 | 163.8B |
| 1996 | $1,291.03 | +22.71% | $1,052.83 | $1,328.95 | $977.79 | 138.2B |
| 1995 | $1,052.13 | +39.92% | $751.31 | $1,074.85 | $740.47 | 101.2B |
| 1994 | $751.96 | -3.20% | $774.11 | $804.43 | $690.95 | 74.4B |
| 1993 | $776.80 | +14.75% | $675.31 | $791.20 | $644.71 | 66.5B |
| 1992 | $676.95 | +15.45% | $580.04 | $676.95 | $545.95 | 48.5B |
| 1991 | $586.34 | +56.86% | $373.00 | $586.35 | $353.00 | 41.1B |
| 1990 | $373.80 | -17.81% | $452.90 | $470.30 | $323.00 | 33.3B |
| 1989 | $454.80 | +19.24% | $378.90 | $487.50 | $376.90 | 33.5B |
| 1988 | $381.40 | +15.40% | $335.10 | $397.50 | $329.00 | 31.0B |
| 1987 | $330.50 | -5.25% | $351.30 | $456.30 | $288.50 | 37.7B |
| 1986 | $348.80 | +7.36% | $325.00 | $411.30 | $322.10 | 28.7B |
| 1985 | $324.90 | 0.00% | $247.10 | $325.60 | $245.80 | 20.6B |
NASDAQ Composite Stock Price Returns VS Peers By Period
Top Performing Indices (Compared by Returns %)
| Color indicator | Stock | 1Y | 3Y | 5Y | 10Y | 15Y | 20Y |
|---|---|---|---|---|---|---|---|
| NASDAQ Composite | 21.12% | 84.47% | 89.65% | 358.07% | 860.52% | 902.09% | |
| S&P Consumer Staples | N/A | N/A | N/A | N/A | N/A | N/A | |
| S&P Communication | N/A | N/A | N/A | N/A | N/A | N/A | |
| S&P Industrials | N/A | N/A | N/A | N/A | N/A | N/A | |
| S&P Financials | N/A | N/A | N/A | N/A | N/A | N/A | |
| S&P Utilities | N/A | N/A | N/A | N/A | N/A | N/A |
Calculate Your NASDAQ Composite Investment Returns
Long-Term Investment Performance Analysis
NASDAQ Composite stock price in Aug 2015 was $4,683.92, A $1,000.00 lump sum investment in NASDAQ Composite made 10 years ago would be worth approximately $4,580.68 today, representing a exceptional return of 358.07%. This translates to an annualized return (CAGR) of 16.44%.
9 Years 11 Months Investment Scenario (Aug 2015 - Aug 2025)
Initial Investment
$1,000.00
Current Value
$4,580.68
Total Return
358.07%
Annual Return (CAGR)
16.44%
Shares Owned
Investment Breakdown
Investment Composition
Value Comparison
Customize Your Investment Scenario
Adjust the parameters below to see how different investment amounts and timeframes would have performed.
Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.
Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.