The lowest closing price for the Nasdaq Composite (IXIC) in May 2022 was $11,264.45, on May 24, 2022. It was down 2% for the month. The latest price is $15,587.79.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2022 | $12,137.54 | $12,190.08 | $11,942.50 | $12,081.39 | 6,028,940,000 |
May 27 2022 | $11,869.69 | $12,131.66 | $11,856.82 | $12,131.13 | 4,774,530,000 |
May 26 2022 | $11,409.84 | $11,796.97 | $11,406.16 | $11,740.65 | 4,651,470,000 |
May 25 2022 | $11,225.03 | $11,511.90 | $11,211.85 | $11,434.74 | 4,500,920,000 |
May 24 2022 | $11,326.44 | $11,351.61 | $11,092.48 | $11,264.45 | 4,706,300,000 |
May 23 2022 | $11,396.28 | $11,552.07 | $11,304.56 | $11,535.27 | 4,509,640,000 |
May 20 2022 | $11,542.67 | $11,552.21 | $11,035.69 | $11,354.62 | 5,413,140,000 |
May 19 2022 | $11,364.40 | $11,562.82 | $11,313.31 | $11,388.50 | 5,136,920,000 |
May 18 2022 | $11,790.68 | $11,826.22 | $11,381.69 | $11,418.15 | 5,043,020,000 |
May 17 2022 | $11,905.57 | $11,988.43 | $11,754.28 | $11,984.52 | 5,068,930,000 |
May 16 2022 | $11,727.14 | $11,804.59 | $11,627.53 | $11,662.79 | 4,898,850,000 |
May 13 2022 | $11,555.97 | $11,856.71 | $11,510.26 | $11,805.00 | 5,868,610,000 |
May 12 2022 | $11,199.25 | $11,547.33 | $11,108.76 | $11,370.96 | 6,647,400,000 |
May 11 2022 | $11,645.57 | $11,844.51 | $11,339.18 | $11,364.24 | 6,120,860,000 |
May 10 2022 | $11,900.34 | $11,944.94 | $11,566.28 | $11,737.67 | 6,199,090,000 |
May 09 2022 | $11,923.03 | $11,990.61 | $11,574.94 | $11,623.25 | 5,911,380,000 |
May 06 2022 | $12,246.83 | $12,358.42 | $11,990.15 | $12,144.66 | 5,311,020,000 |
May 05 2022 | $12,787.52 | $12,787.52 | $12,183.56 | $12,317.69 | 5,269,260,000 |
May 04 2022 | $12,574.73 | $12,985.01 | $12,367.02 | $12,964.86 | 5,467,750,000 |
May 03 2022 | $12,511.46 | $12,645.83 | $12,460.99 | $12,563.76 | 4,522,940,000 |
May 02 2022 | $12,331.69 | $12,542.54 | $12,202.41 | $12,536.02 | 4,896,740,000 |
Daily pricing data for the Nasdaq Composite dates back to 2/5/1971, and may be incomplete.
