2m 2m 2m 2m 2m 2m 2m
NASDAQ 100 INDEX (NDX)
NASDAQ
$30,664.70-$218.45 (-0.71%)
Price as of Oct 12, 2026- 23.90%1-Year Change
NASDAQ 100 INDEX (NDX)
$30,664.70-$218.45 (-0.71%)
- 1 Month+4.41%Low Price$28,937.84High Price$31,224.69
- 3 Months+2.82%Low Price$27,192.31High Price$31,224.69
- 1 Year+23.90%Low Price$22,953.38High Price$31,224.69
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/12/2026 | 30,796.04 | 30,813.96 | 30,618.64 | 30,664.70 | -0.71% | 891,520,996 |
10/09/2026 | 30,900.06 | 30,946.74 | 30,770.05 | 30,883.15 | +0.51% | 982,574,876 |
10/08/2026 | 30,985.23 | 31,125.13 | 30,556.40 | 30,725.81 | -1.39% | 1,270,848,000 |
10/07/2026 | 30,976.25 | 31,170.12 | 30,904.46 | 31,160.08 | -0.21% | 978,915,741 |
10/06/2026 | 31,255.40 | 31,361.37 | 31,208.20 | 31,224.69 | +0.48% | 1,136,353,000 |
10/05/2026 | 30,812.76 | 31,117.36 | 30,798.42 | 31,076.44 | +0.87% | 1,551,880,000 |
10/02/2026 | 30,869.14 | 31,017.53 | 30,737.07 | 30,807.93 | +1.00% | 1,227,080,000 |
10/01/2026 | 30,533.60 | 30,616.24 | 30,274.65 | 30,501.56 | +0.31% | 1,126,590,000 |
09/30/2026 | 30,421.68 | 30,630.45 | 30,408.50 | 30,408.50 | +0.23% | 1,232,446,000 |
09/29/2026 | 30,412.29 | 30,429.97 | 30,235.67 | 30,339.33 | +0.21% | 1,071,064,000 |
09/28/2026 | 30,426.63 | 30,480.40 | 30,081.06 | 30,276.81 | -1.08% | 1,178,433,000 |
09/25/2026 | 30,517.46 | 30,667.56 | 30,413.59 | 30,608.13 | +0.42% | 1,056,650,000 |
09/24/2026 | 30,225.19 | 30,529.35 | 30,204.16 | 30,478.86 | +0.03% | 1,135,003,000 |
09/23/2026 | 30,706.23 | 30,706.23 | 30,353.88 | 30,470.29 | -0.85% | 1,251,231,000 |
09/22/2026 | 30,496.43 | 30,770.63 | 30,496.43 | 30,732.40 | +0.82% | 1,329,914,000 |
09/21/2026 | 29,947.16 | 30,557.33 | 29,933.22 | 30,482.35 | +2.83% | 1,624,755,000 |
09/18/2026 | 29,529.64 | 29,647.80 | 29,371.89 | 29,644.17 | +0.67% | 2,509,025,000 |
09/17/2026 | 29,401.54 | 29,494.95 | 29,305.90 | 29,446.98 | +1.73% | 1,251,579,000 |
09/16/2026 | 29,110.04 | 29,235.89 | 28,753.29 | 28,945.06 | +0.02% | 1,103,156,000 |
09/15/2026 | 29,100.16 | 29,142.80 | 28,899.43 | 28,937.84 | -0.65% | 1,027,872,000 |
09/14/2026 | 28,890.93 | 29,285.50 | 28,867.67 | 29,127.16 | -0.82% | 1,207,047,000 |
09/11/2026 | 29,331.48 | 29,473.12 | 29,313.51 | 29,368.44 | +0.91% | 1,109,496,000 |
09/10/2026 | 29,097.33 | 29,250.41 | 29,038.22 | 29,103.51 | -1.08% | 1,173,806,000 |
09/09/2026 | 29,431.94 | 29,563.60 | 29,334.40 | 29,421.55 | -0.29% | 1,158,162,000 |
09/08/2026 | 29,645.18 | 29,655.73 | 29,400.70 | 29,507.70 | -0.12% | 1,315,063,000 |
09/04/2026 | 29,539.57 | 29,655.22 | 29,440.15 | 29,544.15 | +0.21% | 1,141,187,000 |
09/03/2026 | 29,234.42 | 29,538.76 | 29,160.96 | 29,482.32 | +1.16% | 1,218,380,000 |
09/02/2026 | 29,016.00 | 29,165.62 | 28,971.90 | 29,143.33 | +0.23% | 1,039,694,000 |
09/01/2026 | 29,056.58 | 29,267.42 | 28,953.26 | 29,077.22 | -1.29% | 1,038,381,000 |
08/31/2026 | 29,404.29 | 29,483.90 | 29,304.49 | 29,456.97 | +0.08% | 1,214,973,000 |
08/28/2026 | 29,545.90 | 29,752.78 | 29,383.92 | 29,433.43 | -0.70% | 1,192,466,000 |
08/27/2026 | 29,480.99 | 29,643.53 | 29,366.42 | 29,641.56 | +1.43% | 1,336,514,000 |
08/26/2026 | 29,130.77 | 29,296.77 | 29,096.84 | 29,224.52 | +0.05% | 1,012,408,000 |
08/25/2026 | 29,231.18 | 29,338.77 | 29,077.72 | 29,209.23 | +0.64% | 988,555,564 |
08/24/2026 | 29,094.72 | 29,151.97 | 28,875.96 | 29,023.18 | -0.97% | 1,125,723,000 |
08/21/2026 | 29,359.60 | 29,405.12 | 29,142.44 | 29,308.86 | +0.33% | 1,144,183,000 |
08/20/2026 | 29,295.15 | 29,378.80 | 29,118.07 | 29,213.16 | -0.72% | 1,172,482,000 |
08/19/2026 | 29,580.85 | 29,652.29 | 29,288.75 | 29,426.02 | -0.22% | 1,270,711,000 |
08/18/2026 | 29,594.89 | 29,677.29 | 29,425.08 | 29,490.96 | -1.68% | 1,267,735,000 |
08/17/2026 | 30,150.78 | 30,195.72 | 29,971.92 | 29,995.38 | -0.17% | 1,147,389,000 |
08/14/2026 | 30,167.13 | 30,179.82 | 29,934.66 | 30,046.14 | -0.13% | 7,212,180,000 |
08/13/2026 | 29,784.06 | 30,168.05 | 29,757.62 | 30,084.50 | +1.15% | 1,277,000,000 |
08/12/2026 | 29,875.18 | 29,881.50 | 29,715.88 | 29,742.60 | +0.74% | 1,401,162,000 |
08/11/2026 | 29,694.70 | 29,705.80 | 29,427.61 | 29,525.48 | -0.33% | 1,209,912,000 |
08/10/2026 | 29,709.49 | 29,784.21 | 29,606.47 | 29,621.80 | -0.34% | 1,254,135,000 |
08/07/2026 | 29,596.45 | 29,747.15 | 29,452.71 | 29,722.30 | +1.19% | 1,334,945,000 |
08/06/2026 | 29,224.38 | 29,569.76 | 29,123.38 | 29,373.33 | -0.39% | 1,403,842,000 |
08/05/2026 | 29,863.27 | 29,946.94 | 29,468.33 | 29,487.79 | -0.83% | 1,480,531,000 |
08/04/2026 | 29,109.26 | 29,831.40 | 29,109.26 | 29,733.16 | +3.32% | 1,791,624,000 |
08/03/2026 | 28,278.59 | 28,842.36 | 28,196.88 | 28,776.80 | +1.78% | 1,471,388,000 |
07/31/2026 | 28,446.99 | 28,606.78 | 27,954.24 | 28,274.20 | +0.60% | 1,601,676,000 |
07/30/2026 | 27,755.46 | 28,168.42 | 27,686.37 | 28,106.35 | +3.36% | 1,736,946,000 |
07/29/2026 | 27,780.46 | 27,954.91 | 27,176.03 | 27,192.31 | -2.06% | 1,596,072,000 |
07/28/2026 | 27,810.39 | 27,926.53 | 27,452.95 | 27,763.13 | -0.98% | 1,574,922,000 |
07/27/2026 | 28,412.31 | 28,460.20 | 27,786.54 | 28,039.21 | -0.32% | 1,388,689,000 |
07/24/2026 | 28,362.15 | 28,471.48 | 28,053.08 | 28,128.34 | -1.15% | 1,310,103,000 |
07/23/2026 | 28,545.98 | 28,726.62 | 28,274.52 | 28,454.81 | -1.87% | 1,428,820,000 |
07/22/2026 | 28,949.81 | 29,176.91 | 28,934.52 | 28,998.10 | -0.54% | 1,186,909,000 |
07/21/2026 | 29,059.44 | 29,192.29 | 28,891.07 | 29,155.18 | +1.93% | 1,242,831,000 |
07/20/2026 | 28,871.16 | 29,017.23 | 28,590.39 | 28,604.23 | +0.04% | 1,155,824,000 |
07/17/2026 | 28,457.33 | 28,867.40 | 28,231.32 | 28,592.66 | -1.49% | 1,630,670,000 |
07/16/2026 | 29,318.30 | 29,333.06 | 28,881.23 | 29,025.77 | -1.62% | 1,417,526,000 |
07/15/2026 | 29,759.80 | 29,771.89 | 29,192.89 | 29,502.60 | -0.28% | 1,363,862,000 |
07/14/2026 | 29,561.35 | 29,693.77 | 29,368.87 | 29,586.29 | +1.10% | 1,143,496,000 |
07/13/2026 | 29,471.02 | 29,541.00 | 29,189.21 | 29,264.10 | -1.88% | 1,203,833,000 |
07/10/2026 | 29,618.34 | 29,856.94 | 29,484.49 | 29,825.11 | +0.33% | 1,031,539,000 |
07/09/2026 | 29,486.61 | 29,773.74 | 29,398.47 | 29,727.10 | +1.62% | 1,249,970,000 |
07/08/2026 | 29,030.33 | 29,280.58 | 28,814.57 | 29,252.56 | +0.27% | 1,220,128,000 |
07/07/2026 | 29,362.20 | 29,426.45 | 28,974.47 | 29,173.02 | -1.77% | 1,377,782,000 |
07/06/2026 | 29,575.57 | 29,847.74 | 29,553.62 | 29,697.87 | +1.26% | 1,269,613,000 |
07/02/2026 | 29,778.70 | 30,044.50 | 29,087.33 | 29,329.21 | -1.61% | 1,565,313,000 |
07/01/2026 | 29,914.28 | 30,084.78 | 29,787.41 | 29,809.13 | -1.54% | 1,545,389,000 |
06/30/2026 | 29,792.93 | 30,328.79 | 29,767.76 | 30,276.35 | +1.68% | 1,519,233,000 |
06/29/2026 | 29,310.26 | 29,792.63 | 28,991.52 | 29,774.75 | +2.25% | 1,601,789,000 |
06/26/2026 | 29,040.12 | 29,413.80 | 28,890.74 | 29,118.24 | -1.09% | 2,714,762,000 |
06/25/2026 | 29,843.89 | 29,843.89 | 29,000.55 | 29,440.32 | +0.75% | 1,573,565,000 |
06/24/2026 | 29,328.40 | 29,592.90 | 28,963.10 | 29,220.06 | -0.43% | 1,461,500,000 |
06/23/2026 | 29,369.25 | 29,748.72 | 29,276.98 | 29,347.27 | -3.29% | 1,497,789,000 |
06/22/2026 | 30,529.99 | 30,642.57 | 30,194.25 | 30,347.08 | -0.19% | 1,504,949,000 |
06/18/2026 | 30,261.60 | 30,463.77 | 30,089.35 | 30,406.19 | +2.48% | 2,624,024,000 |
06/17/2026 | 30,160.74 | 30,208.94 | 29,604.93 | 29,670.95 | -0.99% | 1,289,122,000 |
06/16/2026 | 30,455.49 | 30,560.08 | 29,962.87 | 29,968.13 | -1.89% | 1,264,820,000 |
06/15/2026 | 30,289.97 | 30,587.16 | 30,285.63 | 30,543.92 | +3.06% | 1,336,328,000 |
06/12/2026 | 29,380.68 | 29,733.89 | 29,220.83 | 29,635.95 | +0.64% | 1,210,986,000 |
06/11/2026 | 28,731.16 | 29,506.67 | 28,548.50 | 29,446.18 | +3.29% | 1,428,801,000 |
06/10/2026 | 28,893.82 | 29,212.38 | 28,462.92 | 28,508.03 | -1.98% | 1,266,863,000 |
06/09/2026 | 29,647.35 | 29,805.30 | 28,196.90 | 29,084.50 | -1.12% | 1,511,472,000 |
06/08/2026 | 29,482.19 | 29,697.90 | 29,294.02 | 29,414.26 | +1.58% | 1,322,014,000 |
06/05/2026 | 29,992.37 | 30,051.08 | 28,929.88 | 28,957.60 | -4.77% | 1,727,122,000 |
06/04/2026 | 30,174.59 | 30,541.43 | 30,092.23 | 30,407.81 | -0.53% | 1,365,938,000 |
06/03/2026 | 30,730.11 | 30,762.20 | 30,441.80 | 30,571.24 | -0.29% | 1,474,225,000 |
06/02/2026 | 30,471.61 | 30,670.11 | 30,372.96 | 30,660.60 | +0.48% | 1,419,602,000 |
06/01/2026 | 30,295.25 | 30,633.55 | 30,241.20 | 30,513.86 | +0.60% | 1,443,066,000 |
05/29/2026 | 30,333.86 | 30,470.03 | 30,210.01 | 30,333.18 | +0.36% | 1,980,788,000 |
05/28/2026 | 30,030.63 | 30,263.19 | 29,848.76 | 30,223.89 | +0.84% | 1,244,069,000 |
05/27/2026 | 30,081.28 | 30,099.79 | 29,808.89 | 29,973.57 | -0.09% | 1,276,672,000 |
05/26/2026 | 29,854.58 | 30,044.49 | 29,753.09 | 30,001.32 | +1.76% | 1,293,981,000 |
05/22/2026 | 29,476.29 | 29,663.89 | 29,423.63 | 29,481.64 | +0.42% | 1,102,663,000 |
05/21/2026 | 29,150.13 | 29,463.49 | 29,040.04 | 29,357.27 | +0.20% | 1,223,802,000 |
05/20/2026 | 29,006.57 | 29,301.28 | 28,919.44 | 29,297.70 | +1.66% | 1,269,660,000 |