EODData

MEMBERSHIP REGISTER LOG IN

INDEX, COMP: Nasdaq Composite

18 Aug 2026
LAST:

26,290

CHANGE:
 355.20		OPEN:
26,329		HIGH:
26,419		ASK:
0		VOLUME:
0
CHG(%):
1.33		PREV:
26,645		LOW:
26,268		BID:
0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
18 Aug 2626,32926,41926,26826,2900
17 Aug 2626,78226,79826,62626,6450
14 Aug 2626,85126,86026,66226,7290
13 Aug 2626,63126,87626,61426,8030
12 Aug 2626,68026,68026,53226,5880
11 Aug 2626,66826,67926,37226,4450
10 Aug 2626,66726,72526,54826,6050
07 Aug 2626,54026,71326,47826,6910
06 Aug 2626,29126,49926,21026,3480
05 Aug 2626,69826,73826,36026,3630

PROFILE

Name:Nasdaq Composite
About:The Nasdaq Composite Index represents nearly every stock traded on the Nasdaq exchange. Alongside the Dow Jones Industrial Average and the S&P 500, it is among the three most widely tracked benchmarks of the U.S. equity market. Because of Nasdaq’s focus on innovation-driven companies, the index carries a strong weighting toward the technology sector. Within it, the Nasdaq-100—a subset containing the 100 largest non-financial firms listed on Nasdaq—makes up roughly 80 percent of the Composite’s total value. The index is capitalization-weighted, meaning that each company’s impact on the index is proportional to its market size. To determine the index level, the closing price of each component stock is multiplied by its assigned share count, and all those values are summed. That total is then divided by a standardizing divisor, which keeps the index values within a manageable range for comparison and tracking over time.

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

TECHNICAL INDICATORS

MA5:26,611.061.2%
MA10:26,550.851.0%
MA20:25,927.991.4%
MA50:25,914.501.4%
MA100:25,343.753.7%
MA200:24,233.018.5%
STO14:66.59
RSI14:74.07 
WPR14:-30.54
MTM14:1,167.53
ROC14:0.05 
ATR:380.64 
Week High:26,875.522.2%
Week Low:26,267.640.1%
Month High:26,875.522.2%
Month Low:24,425.348.5%
Year High:27,190.213.4%
Year Low:20,690.2527.1%
Volatility:14.20