2m 2m 2m 2m 2m 2m 2m
NASDAQ 100 INDEX (NDX)
NASDAQ
$28,592.66-$433.11 (-1.49%)
Price as of Jul 17, 2026- 23.96%1-Year Change
NASDAQ 100 INDEX (NDX)
$28,592.66-$433.11 (-1.49%)
- 1 Month-3.63%Low Price$28,592.66High Price$30,406.19
- 3 Months+7.20%Low Price$26,479.47High Price$30,660.60
- 1 Year+23.96%Low Price$22,763.31High Price$30,660.60
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
05/19/2026 | 28,795.02 | 29,031.92 | 28,567.16 | 28,818.84 | -0.61% | 1,249,571,000 |
05/18/2026 | 29,246.20 | 29,250.14 | 28,717.57 | 28,994.37 | -0.45% | 1,229,646,000 |
05/15/2026 | 29,191.36 | 29,387.44 | 28,991.42 | 29,125.20 | -1.54% | 1,350,174,000 |
05/14/2026 | 29,372.65 | 29,678.89 | 29,350.10 | 29,580.30 | +0.73% | 1,200,605,000 |
05/13/2026 | 29,159.95 | 29,452.26 | 28,968.55 | 29,366.94 | +1.04% | 1,293,719,000 |
05/12/2026 | 29,067.36 | 29,188.07 | 28,628.64 | 29,064.80 | -0.87% | 1,354,084,000 |
05/11/2026 | 29,185.83 | 29,372.43 | 29,143.20 | 29,320.66 | +0.29% | 1,420,168,000 |
05/08/2026 | 28,768.12 | 29,234.99 | 28,751.21 | 29,234.99 | +2.35% | 9,577,150,000 |
05/07/2026 | 28,612.54 | 28,825.52 | 28,440.05 | 28,563.95 | -0.12% | 1,368,410,000 |
05/06/2026 | 28,234.02 | 28,608.68 | 28,208.23 | 28,599.17 | +2.08% | 1,494,999,000 |
05/05/2026 | 27,895.05 | 28,065.63 | 27,844.23 | 28,015.06 | +1.31% | 1,365,261,000 |
05/04/2026 | 27,731.34 | 27,822.37 | 27,504.09 | 27,651.82 | -0.21% | 1,123,065,000 |
05/01/2026 | 27,508.57 | 27,787.12 | 27,501.43 | 27,710.36 | +0.94% | 1,203,489,000 |
04/30/2026 | 27,328.99 | 27,488.03 | 27,029.41 | 27,452.12 | +0.98% | 1,642,882,000 |
04/29/2026 | 27,069.36 | 27,199.72 | 26,995.38 | 27,186.98 | +0.58% | 1,324,292,000 |
04/28/2026 | 26,988.77 | 27,115.77 | 26,877.59 | 27,029.01 | -1.01% | 1,223,498,000 |
04/27/2026 | 27,278.28 | 27,315.23 | 27,158.88 | 27,305.68 | +0.007% | 1,285,672,000 |
04/24/2026 | 27,082.42 | 27,314.21 | 26,986.39 | 27,303.67 | +1.95% | 10,203,070,000 |
04/23/2026 | 26,844.61 | 27,007.87 | 26,540.32 | 26,782.63 | -0.57% | 1,291,750,000 |
04/22/2026 | 26,715.92 | 26,942.13 | 26,662.88 | 26,937.28 | +1.73% | 1,088,832,000 |
04/21/2026 | 26,658.85 | 26,730.64 | 26,405.30 | 26,479.47 | -0.42% | 1,116,024,000 |
04/20/2026 | 26,662.32 | 26,670.12 | 26,412.52 | 26,590.34 | -0.31% | 1,066,237,000 |
04/17/2026 | 26,551.16 | 26,719.56 | 26,481.24 | 26,672.43 | +1.29% | 1,461,005,000 |
04/16/2026 | 26,256.88 | 26,400.52 | 26,113.65 | 26,333.00 | +0.49% | 1,164,293,000 |
04/15/2026 | 25,859.19 | 26,214.57 | 25,828.76 | 26,204.58 | +1.40% | 1,222,244,000 |
04/14/2026 | 25,514.55 | 25,842.00 | 25,514.55 | 25,842.00 | +1.81% | 1,218,256,000 |
04/13/2026 | 25,069.07 | 25,387.69 | 24,999.20 | 25,383.72 | +1.06% | 1,103,216,000 |
04/10/2026 | 25,165.06 | 25,226.06 | 25,057.65 | 25,116.34 | +0.14% | 1,186,150,000 |
04/09/2026 | 24,918.28 | 25,097.45 | 24,788.92 | 25,082.09 | +0.72% | 1,226,344,000 |
04/08/2026 | 25,045.36 | 25,045.36 | 24,756.93 | 24,903.17 | +2.90% | 1,360,629,000 |
04/07/2026 | 24,109.57 | 24,209.28 | 23,779.85 | 24,202.37 | +0.04% | 1,038,721,000 |
04/06/2026 | 24,143.02 | 24,265.14 | 24,039.03 | 24,192.17 | +0.61% | 895,728,542 |
04/02/2026 | 23,621.73 | 24,076.35 | 23,512.59 | 24,045.53 | +0.11% | 1,048,162,000 |
04/01/2026 | 23,883.29 | 24,162.68 | 23,871.61 | 24,019.99 | +1.18% | 1,262,955,000 |
03/31/2026 | 23,208.00 | 23,789.60 | 23,198.64 | 23,740.19 | +3.43% | 1,496,511,000 |
03/30/2026 | 23,307.75 | 23,356.75 | 22,841.42 | 22,953.38 | -0.78% | 1,300,859,000 |
03/27/2026 | 23,463.74 | 23,472.89 | 23,088.99 | 23,132.77 | -1.93% | 8,713,310,000 |
03/26/2026 | 23,913.19 | 24,029.51 | 23,574.72 | 23,586.99 | -2.38% | 1,283,043,000 |
03/25/2026 | 24,236.40 | 24,314.25 | 24,081.38 | 24,162.98 | +0.67% | 1,146,970,000 |
03/24/2026 | 24,042.23 | 24,170.83 | 23,927.69 | 24,002.45 | -0.77% | 1,124,432,000 |
03/23/2026 | 24,270.77 | 24,465.16 | 24,097.68 | 24,188.59 | +1.22% | 1,252,413,000 |
03/20/2026 | 24,257.56 | 24,267.33 | 23,759.97 | 23,898.15 | -1.88% | 2,335,365,000 |
03/19/2026 | 24,119.37 | 24,462.15 | 24,100.88 | 24,355.28 | -0.29% | 8,547,870,000 |
03/18/2026 | 24,727.07 | 24,763.58 | 24,417.38 | 24,425.09 | -1.43% | 9,325,170,000 |
03/17/2026 | 24,760.27 | 24,884.68 | 24,721.56 | 24,780.42 | +0.51% | 8,505,210,000 |
03/16/2026 | 24,646.18 | 24,794.29 | 24,606.46 | 24,655.34 | +1.13% | 8,208,800,000 |
03/13/2026 | 24,660.19 | 24,786.65 | 24,336.53 | 24,380.73 | -0.62% | 8,278,740,000 |
03/12/2026 | 24,771.32 | 24,809.27 | 24,522.24 | 24,533.58 | -1.73% | 1,150,953,000 |
03/11/2026 | 25,053.24 | 25,152.12 | 24,856.60 | 24,965.01 | +0.03% | 1,003,053,000 |
03/10/2026 | 25,002.61 | 25,189.17 | 24,871.44 | 24,956.47 | -0.04% | 1,129,940,000 |
03/09/2026 | 24,429.67 | 25,019.16 | 24,289.22 | 24,967.25 | +1.32% | 1,314,242,000 |
03/06/2026 | 24,663.74 | 24,886.70 | 24,579.86 | 24,643.02 | -1.51% | 1,324,711,000 |
03/05/2026 | 24,992.73 | 25,174.31 | 24,744.56 | 25,020.41 | -0.29% | 1,386,254,000 |
03/04/2026 | 24,850.94 | 25,179.36 | 24,795.53 | 25,093.68 | +1.51% | 1,290,541,000 |
03/03/2026 | 24,497.38 | 24,810.25 | 24,315.84 | 24,720.08 | -1.09% | 1,283,478,000 |
03/02/2026 | 24,599.41 | 25,059.17 | 24,575.54 | 24,992.60 | +0.13% | 1,253,811,000 |
02/27/2026 | 24,808.00 | 24,987.96 | 24,747.25 | 24,960.04 | -0.30% | 9,552,610,000 |
02/26/2026 | 25,278.25 | 25,288.23 | 24,820.55 | 25,034.37 | -1.16% | 1,465,096,000 |
02/25/2026 | 25,137.72 | 25,343.97 | 25,137.62 | 25,329.04 | +1.41% | 1,341,586,000 |
02/24/2026 | 24,763.84 | 25,022.92 | 24,643.69 | 24,977.04 | +1.09% | 1,287,650,000 |