The closing price for the Nasdaq Composite (IXIC) on Friday was $18,847.28. It was up 2% for the day (up 1.6% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 21:00 | $18,847.28 | $18,847.28 | $18,847.28 | $18,847.28 | — |
February 28 2025 20:30 | $18,679.82 | $18,859.23 | $18,617.15 | $18,837.77 | 596,940,000 |
February 28 2025 20:02 | $18,642.72 | $18,642.72 | $18,642.72 | $18,642.72 | — |
February 28 2025 19:30 | $18,531.04 | $18,641.31 | $18,526.74 | $18,632.83 | 272,502,000 |
February 28 2025 18:30 | $18,531.42 | $18,590.45 | $18,480.25 | $18,535.98 | 523,611,000 |
February 28 2025 17:30 | $18,633.52 | $18,633.52 | $18,439.62 | $18,530.71 | 642,520,000 |
February 28 2025 16:30 | $18,574.02 | $18,671.45 | $18,567.15 | $18,631.18 | 645,048,000 |
February 28 2025 15:30 | $18,684.20 | $18,700.41 | $18,575.58 | $18,577.98 | 911,788,000 |
February 28 2025 14:30 | $18,480.36 | $18,684.88 | $18,373.80 | $18,684.88 | 3,463,389,929 |
Daily pricing data for the Nasdaq Composite dates back to 2/5/1971, and may be incomplete.
