The Nasdaq Composite (IXIC) has returned 2.3% between October 10, 2025 and January 8, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 07 2026 | $23,544.89 | $23,723.37 | $23,504.21 | $23,584.28 | 8,396,920,000 |
January 06 2026 | $23,446.96 | $23,559.15 | $23,389.57 | $23,547.17 | 9,012,640,000 |
January 05 2026 | $23,449.67 | $23,476.51 | $23,332.23 | $23,395.82 | 8,737,320,000 |
January 02 2026 | $23,481.49 | $23,585.96 | $23,119.49 | $23,235.63 | 7,331,460,000 |
December 31 2025 | $23,420.85 | $23,445.26 | $23,237.78 | $23,241.99 | 5,895,130,000 |
December 30 2025 | $23,465.67 | $23,521.05 | $23,414.83 | $23,419.08 | 6,769,300,000 |
December 29 2025 | $23,414.68 | $23,531.02 | $23,397.52 | $23,474.35 | 6,527,530,000 |
December 26 2025 | $23,645.91 | $23,665.15 | $23,567.86 | $23,593.10 | 5,170,300,000 |
December 24 2025 | $23,555.95 | $23,621.72 | $23,527.97 | $23,613.31 | 3,885,190,000 |
December 23 2025 | $23,407.70 | $23,563.46 | $23,377.49 | $23,561.84 | 7,518,190,000 |
December 22 2025 | $23,450.53 | $23,476.50 | $23,362.93 | $23,428.83 | 7,244,910,000 |
December 19 2025 | $23,121.90 | $23,307.91 | $23,106.19 | $23,307.62 | 12,874,560,000 |
December 18 2025 | $23,012.06 | $23,149.61 | $22,906.23 | $23,006.36 | 7,977,920,000 |
December 17 2025 | $23,135.61 | $23,159.20 | $22,692.00 | $22,693.32 | 8,616,140,000 |
December 16 2025 | $22,981.82 | $23,162.60 | $22,920.66 | $23,111.46 | 7,759,960,000 |
December 15 2025 | $23,330.04 | $23,345.56 | $23,012.00 | $23,057.41 | 8,649,240,000 |
December 12 2025 | $23,488.87 | $23,554.89 | $23,094.51 | $23,195.17 | 8,724,070,000 |
December 11 2025 | $23,509.22 | $23,606.70 | $23,308.95 | $23,593.86 | 8,337,770,000 |
December 10 2025 | $23,536.00 | $23,704.08 | $23,435.17 | $23,654.15 | 7,987,900,000 |
December 09 2025 | $23,504.61 | $23,616.46 | $23,449.73 | $23,576.49 | 7,192,600,000 |
December 08 2025 | $23,638.22 | $23,698.93 | $23,455.05 | $23,545.90 | 8,533,670,000 |
December 05 2025 | $23,567.77 | $23,680.03 | $23,506.00 | $23,578.13 | 8,248,280,000 |
December 04 2025 | $23,527.30 | $23,528.53 | $23,372.33 | $23,505.14 | 7,456,860,000 |
December 03 2025 | $23,315.58 | $23,499.93 | $23,271.83 | $23,454.09 | 7,962,730,000 |
December 02 2025 | $23,379.75 | $23,526.23 | $23,286.46 | $23,413.67 | 7,588,580,000 |
