(^NDX)
INDEX: ^NDX
· Real-Time Price · USD
23849.27
9.47 (0.04%)
At close: Sep 10, 2025, 3:59 PM
^NDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 23824.33 | 23852.42 | 23698.00 | 23839.80 | 23839.80 | 0.33% | 952,206,783 |
| Sep 8, 2025 | 23759.62 | 23851.81 | 23725.04 | 23762.30 | 23762.30 | 0.46% | 1,147,138,352 |
| Sep 5, 2025 | 23841.98 | 23860.25 | 23475.33 | 23652.44 | 23652.44 | 0.08% | 1,388,906,955 |
| Sep 4, 2025 | 23442.19 | 23639.04 | 23371.33 | 23633.01 | 23633.01 | 0.93% | 1,132,724,098 |
| Sep 3, 2025 | 23388.28 | 23478.01 | 23279.12 | 23414.84 | 23414.84 | 0.79% | 1,249,402,704 |
| Sep 2, 2025 | 23020.47 | 23242.28 | 22977.89 | 23231.11 | 23231.11 | -0.79% | 1,206,809,395 |
| Aug 29, 2025 | 23607.54 | 23607.54 | 23353.96 | 23415.42 | 23415.42 | -1.22% | 1,191,032,299 |
| Aug 28, 2025 | 23601.35 | 23741.23 | 23514.70 | 23703.45 | 23703.45 | 0.58% | 1,138,601,274 |
| Aug 27, 2025 | 23499.67 | 23591.05 | 23434.31 | 23565.85 | 23565.85 | 0.17% | 1,076,812,852 |
| Aug 26, 2025 | 23420.85 | 23532.51 | 23369.04 | 23525.29 | 23525.29 | 0.43% | 1,241,087,292 |
| Aug 25, 2025 | 23454.28 | 23546.45 | 23382.19 | 23425.60 | 23425.60 | -0.31% | 1,143,752,405 |
| Aug 22, 2025 | 23184.99 | 23575.36 | 23140.04 | 23498.12 | 23498.12 | 1.54% | 1,361,756,721 |
| Aug 21, 2025 | 23182.76 | 23264.27 | 23046.39 | 23142.58 | 23142.58 | -0.46% | 940,578,601 |
| Aug 20, 2025 | 23343.41 | 23343.41 | 22959.70 | 23249.57 | 23249.57 | -0.58% | 1,407,616,113 |
| Aug 19, 2025 | 23689.01 | 23695.65 | 23346.34 | 23384.77 | 23384.77 | -1.39% | 1,402,218,318 |
| Aug 18, 2025 | 23692.13 | 23733.50 | 23637.41 | 23713.76 | 23713.76 | 0.01% | 1,076,697,240 |
| Aug 15, 2025 | 23809.00 | 23813.99 | 23651.21 | 23712.07 | 23712.07 | -0.51% | 1,390,933,675 |
| Aug 14, 2025 | 23775.01 | 23908.26 | 23748.98 | 23832.44 | 23832.44 | -0.07% | 1,223,218,909 |
| Aug 13, 2025 | 23935.06 | 23969.27 | 23789.12 | 23849.04 | 23849.04 | 0.04% | 1,237,143,190 |
| Aug 12, 2025 | 23651.61 | 23849.50 | 23524.28 | 23839.20 | 23839.20 | 1.33% | 1,197,250,768 |