22,708.07 points
-192.51 (-0.84%)
At Close: Nov 17, 2025
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | 22,436.79 points | 24,019.99 points | Monday, 17th Nov 2025 ^IXIC stock ended at 22,708.07 points. This is 0.84% less than the trading day before Friday, 14th Nov 2025. During the day the stock fluctuated 2.15% from a day low at 22,559.51 points to a day high of 23,044.55 points. |
| 90 days | 20,905.99 points | 24,019.99 points | |
| 52 weeks | 14,784.03 points | 24,019.99 points |
Historical NASDAQ Composite prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 17, 2025 | 22,788.32 points | 23,044.55 points | 22,559.51 points | 22,708.07 points | 8 270 764 664 |
| Nov 14, 2025 | 22,544.73 points | 23,073.18 points | 22,436.79 points | 22,900.59 points | 8 863 814 134 |
| Nov 13, 2025 | 23,262.65 points | 23,264.27 points | 22,796.07 points | 22,870.36 points | 9 694 129 342 |
| Nov 12, 2025 | 23,563.84 points | 23,564.09 points | 23,278.30 points | 23,406.46 points | 7 271 926 026 |
| Nov 11, 2025 | 23,407.72 points | 23,508.44 points | 23,315.28 points | 23,468.30 points | 6 735 564 124 |
| Nov 10, 2025 | 23,354.85 points | 23,569.62 points | 23,290.06 points | 23,526.37 points | 8 034 237 716 |
| Nov 07, 2025 | 22,892.92 points | 23,009.91 points | 22,563.42 points | 23,004.54 points | 8 509 900 376 |
| Nov 06, 2025 | 23,461.29 points | 23,469.55 points | 23,011.06 points | 23,053.99 points | 9 712 657 027 |
| Nov 05, 2025 | 23,358.07 points | 23,636.53 points | 23,286.87 points | 23,499.80 points | 8 956 090 206 |
| Nov 04, 2025 | 23,458.21 points | 23,644.15 points | 23,333.32 points | 23,348.64 points | 8 935 538 411 |
| Nov 03, 2025 | 23,951.91 points | 23,976.84 points | 23,764.87 points | 23,834.72 points | 9 060 639 816 |
| Oct 31, 2025 | 23,941.78 points | 23,946.23 points | 23,628.82 points | 23,724.96 points | 9 524 751 827 |
| Oct 30, 2025 | 23,793.08 points | 23,846.13 points | 23,578.47 points | 23,581.15 points | 9 603 591 000 |
| Oct 29, 2025 | 23,987.30 points | 24,019.99 points | 23,763.99 points | 23,958.47 points | 9 121 802 000 |
| Oct 28, 2025 | 23,537.30 points | 23,901.36 points | 23,537.30 points | 23,827.49 points | 9 651 946 000 |
| Oct 27, 2025 | 23,537.30 points | 23,658.66 points | 23,493.96 points | 23,637.46 points | 9 802 390 000 |
| Oct 24, 2025 | 23,143.20 points | 23,261.26 points | 23,127.96 points | 23,204.87 points | 9 490 659 000 |
| Oct 23, 2025 | 22,751.30 points | 22,983.46 points | 22,732.18 points | 22,941.80 points | 9 419 298 000 |
| Oct 22, 2025 | 22,940.79 points | 22,978.40 points | 22,514.08 points | 22,740.40 points | 13 530 111 000 |
| Oct 21, 2025 | 22,984.60 points | 23,010.35 points | 22,894.42 points | 22,953.67 points | 10 223 697 000 |
| Oct 20, 2025 | 22,844.80 points | 23,031.87 points | 22,841.00 points | 22,990.54 points | 8 668 696 000 |
| Oct 17, 2025 | 22,489.81 points | 22,736.01 points | 22,396.65 points | 22,679.98 points | 8 216 589 000 |
| Oct 16, 2025 | 22,764.40 points | 22,886.87 points | 22,404.69 points | 22,562.54 points | 9 771 995 939 |
| Oct 15, 2025 | 22,738.50 points | 22,841.69 points | 22,427.80 points | 22,670.08 points | 9 978 779 204 |
| Oct 14, 2025 | 22,388.00 points | 22,691.07 points | 22,213.73 points | 22,521.70 points | 8 266 391 005 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ^IXIC stock historical prices to predict future price movements?
Trend Analysis: Examine the ^IXIC stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ^IXIC stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy ^IXIC