NDX: NASDAQ 100 Index

As of Friday, December 5th, 2025

25,692.05

+110.35 +0.43%

Open: 25,657.78
High: 25,827.08
Low: 25,617.35
Volume: N/A
Previous Close on Thursday, December 4th, 2025

25,581.70

-24.85 -0.10%

Open: 25,658.14
High: 25,658.27
Low: 25,450.38
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 25,657.78 25,827.08 25,617.35 25,692.05 0 +110.35 +0.43
2025-12-04 25,658.14 25,658.27 25,450.38 25,581.70 0 -24.85 -0.10
2025-12-03 25,443.71 25,639.99 25,388.44 25,606.54 0 +50.69 +0.20
2025-12-02 25,449.87 25,622.58 25,369.36 25,555.86 0 +213.01 +0.84
2025-12-01 25,232.75 25,443.21 25,158.63 25,342.85 0 -92.04 -0.36
2025-11-28 25,310.28 25,435.77 25,280.96 25,434.89 0 +197.95 +0.78
2025-11-26 25,168.31 25,309.15 25,077.86 25,236.94 0 +218.58 +0.87
2025-11-25 24,790.07 25,069.54 24,542.72 25,018.36 0 +144.51 +0.58
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 25,827.08
On 2025-12-05		 25,158.63
On 2025-12-01		 257.16 1.01 25,443.21
On 2025-12-01		 25,443.21
On 2025-12-01		 0.00 25,555.80
10D 25,827.08
On 2025-12-05		 23,854.03
On 2025-11-21		 1,637.67 6.81 24,521.84
On 2025-11-21		 24,521.84
On 2025-11-21		 0.00 25,258.26
20D 25,827.08
On 2025-12-05		 23,854.03
On 2025-11-21		 562.01 2.24 25,663.17
On 2025-11-12		 23,854.03
On 2025-11-21		 -7.05 25,115.23
WTD 25,827.08
On 2025-12-05		 25,158.63
On 2025-12-01		 257.16 1.01 25,443.21
On 2025-12-01		 25,443.21
On 2025-12-01		 0.00 25,555.80
MTD 25,827.08
On 2025-12-05		 25,158.63
On 2025-12-01		 257.16 1.01 25,443.21
On 2025-12-01		 25,443.21
On 2025-12-01		 0.00 25,555.80
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43