The Nasdaq Composite (IXIC) has returned 0.3% since January 1, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 06 2026 19:30 | $23,541.03 | $23,549.69 | $23,535.52 | $23,543.86 | 39,651,439,000 |
January 06 2026 18:30 | $23,500.42 | $23,546.29 | $23,499.25 | $23,542.20 | 52,140,970,000 |
January 06 2026 17:30 | $23,497.13 | $23,516.93 | $23,487.69 | $23,497.37 | 36,038,574,000 |
January 06 2026 16:30 | $23,419.07 | $23,485.89 | $23,418.75 | $23,485.89 | 48,341,200,000 |
January 06 2026 15:30 | $23,513.00 | $23,515.50 | $23,395.51 | $23,424.61 | 60,447,205,000 |
January 06 2026 14:30 | $23,462.11 | $23,518.27 | $23,393.87 | $23,511.55 | 1,586,852,757 |
January 05 2026 21:00 | $23,395.82 | $23,395.82 | $23,395.82 | $23,395.82 | — |
January 05 2026 20:30 | $23,401.07 | $23,414.20 | $23,375.28 | $23,397.29 | 651,571,000 |
January 05 2026 19:30 | $23,389.53 | $23,392.65 | $23,359.09 | $23,379.75 | 361,398,000 |
January 05 2026 18:30 | $23,408.23 | $23,421.61 | $23,387.91 | $23,390.71 | 621,749,000 |
January 05 2026 17:30 | $23,407.55 | $23,424.96 | $23,369.28 | $23,407.52 | 639,008,000 |
January 05 2026 16:30 | $23,458.13 | $23,476.39 | $23,400.04 | $23,411.88 | 780,275,000 |
January 05 2026 15:30 | $23,464.11 | $23,470.42 | $23,419.34 | $23,458.84 | 1,010,605,000 |
January 05 2026 14:30 | $23,444.81 | $23,465.08 | $23,333.66 | $23,459.53 | 1,675,268,196 |
January 02 2026 21:00 | $23,235.63 | $23,235.63 | $23,235.63 | $23,235.63 | — |
January 02 2026 20:30 | $23,257.06 | $23,258.28 | $23,203.03 | $23,236.36 | 579,918,000 |
January 02 2026 19:30 | $23,233.94 | $23,274.73 | $23,221.03 | $23,228.67 | 288,275,000 |
January 02 2026 18:30 | $23,179.08 | $23,241.85 | $23,119.58 | $23,232.87 | 557,141,000 |
January 02 2026 17:30 | $23,226.55 | $23,238.90 | $23,164.82 | $23,179.30 | 524,676,000 |
January 02 2026 16:30 | $23,204.60 | $23,242.39 | $23,149.89 | $23,225.63 | 685,773,000 |
January 02 2026 15:30 | $23,293.62 | $23,389.90 | $23,135.77 | $23,206.13 | 925,134,000 |
January 02 2026 14:30 | $23,481.46 | $23,585.77 | $23,269.11 | $23,297.43 | 1,286,479,985 |
