The Nasdaq Composite (IXIC) has returned 5.5% this month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 22 2026 | $26,381.56 | $26,504.55 | $26,309.80 | $26,343.97 | 9,265,090,000 |
May 21 2026 | $26,143.62 | $26,403.57 | $26,039.37 | $26,293.10 | 8,627,780,000 |
May 20 2026 | $25,991.51 | $26,273.76 | $25,928.33 | $26,270.36 | 9,268,370,000 |
May 19 2026 | $25,923.49 | $26,050.29 | $25,701.44 | $25,870.71 | 9,895,620,000 |
May 18 2026 | $26,289.49 | $26,310.84 | $25,867.30 | $26,090.73 | 10,327,940,000 |
May 15 2026 | $26,288.92 | $26,460.76 | $26,097.54 | $26,225.14 | 9,584,430,000 |
May 14 2026 | $26,425.47 | $26,707.14 | $26,423.21 | $26,635.22 | 9,860,060,000 |
May 13 2026 | $26,147.65 | $26,474.18 | $25,990.16 | $26,402.34 | 9,734,720,000 |
May 12 2026 | $26,087.01 | $26,190.48 | $25,739.22 | $26,088.20 | 9,631,840,000 |
May 11 2026 | $26,135.63 | $26,359.31 | $26,129.83 | $26,274.13 | 11,989,910,000 |
May 08 2026 | $25,958.12 | $26,248.62 | $25,944.78 | $26,247.08 | 9,577,150,000 |
May 07 2026 | $25,881.30 | $26,036.38 | $25,713.65 | $25,806.20 | 9,118,880,000 |
May 06 2026 | $25,495.17 | $25,850.19 | $25,464.44 | $25,838.94 | 8,864,150,000 |
May 05 2026 | $25,258.88 | $25,361.05 | $25,217.16 | $25,326.13 | 8,090,030,000 |
May 04 2026 | $25,112.18 | $25,210.47 | $24,913.12 | $25,067.80 | 7,849,180,000 |
May 01 2026 | $24,977.79 | $25,223.12 | $24,967.09 | $25,114.44 | 7,534,290,000 |