The closing price for the Nasdaq Composite (IXIC) on Friday was $19,524.01. It was down 2.4% for the day (down 2.2% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 21 2025 21:00 | $19,524.01 | $19,524.01 | $19,524.01 | $19,524.01 | — |
February 21 2025 20:30 | $19,550.18 | $19,557.20 | $19,510.91 | $19,523.35 | 645,056,000 |
February 21 2025 20:03 | $19,536.49 | $19,536.49 | $19,536.49 | $19,536.49 | — |
February 21 2025 19:30 | $19,529.88 | $19,567.15 | $19,513.54 | $19,530.08 | 405,767,000 |
February 21 2025 18:30 | $19,642.99 | $19,688.41 | $19,526.21 | $19,529.15 | 712,927,000 |
February 21 2025 17:30 | $19,765.07 | $19,765.07 | $19,623.57 | $19,643.14 | 827,547,000 |
February 21 2025 16:30 | $19,825.24 | $19,842.83 | $19,734.10 | $19,762.70 | 857,271,000 |
February 21 2025 15:30 | $19,837.64 | $19,853.06 | $19,779.58 | $19,826.11 | 1,005,699,000 |
February 21 2025 14:30 | $20,008.00 | $20,016.27 | $19,833.03 | $19,840.39 | 1,549,090,214 |
Daily pricing data for the Nasdaq Composite dates back to 2/5/1971, and may be incomplete.
