COMP: NASDAQ Composite Index

As of Friday, August 8th, 2025

8.15

-0.06 -0.73%

Open: 8.28
High: 8.28
Low: 8.05
Volume: 5,027,571
Previous Close on Thursday, August 7th, 2025

8.21

-0.03 -0.36%

Open: 8.28
High: 8.32
Low: 8.07
Volume: 6,190,838

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 8.28 8.28 8.05 8.15 5,027,571 -0.06 -0.73
2025-08-07 8.28 8.32 8.07 8.21 6,190,838 -0.03 -0.36
2025-08-06 8.21 8.36 8.18 8.24 6,277,102 -0.01 -0.12
2025-08-05 8.23 8.32 8.08 8.25 9,684,793 +0.01 +0.12
2025-08-04 7.82 8.33 7.78 8.24 9,403,155 +0.42 +5.37
2025-08-01 7.67 8.05 7.59 7.82 14,812,597 -0.12 -1.51
2025-07-31 7.16 7.98 6.93 7.94 18,968,911 +0.71 +9.82
2025-07-30 7.40 7.49 7.23 7.23 8,974,649 -0.14 -1.90
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 8.36
On 2025-08-06		 7.78
On 2025-08-04		 0.33 4.22 8.36
On 2025-08-06		 8.05
On 2025-08-08		 -3.77 8.22
10D 8.36
On 2025-08-06		 6.93
On 2025-07-31		 0.93 12.88 8.36
On 2025-08-06		 8.05
On 2025-08-08		 -3.77 7.88
20D 8.36
On 2025-08-06		 6.46
On 2025-07-15		 1.62 24.81 7.39
On 2025-07-22		 7.01
On 2025-07-25		 -5.14 7.38
WTD 8.36
On 2025-08-06		 7.78
On 2025-08-04		 0.33 4.22 8.36
On 2025-08-06		 8.05
On 2025-08-08		 -3.77 8.22
MTD 8.36
On 2025-08-06		 7.59
On 2025-08-01		 0.21 2.64 8.36
On 2025-08-06		 8.05
On 2025-08-08		 -3.77 8.15
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
VTRS

Viatris Inc.

9.70 +0.31 +3.30 18,389,691
ORI

Old Republic International Corporation

37.36 +0.27 +0.73 1,027,377
CORT

Corcept Therapeutics Incorporated

72.30 +0.82 +1.15 666,613
CR

Crane Co.

193.96 -0.72 -0.37 232,227
COMP

NASDAQ Composite Index

8.15 -0.06 -0.73 5,027,571