The Nasdaq Composite (IXIC) has returned 15.4% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 25 2025 | $22,318.77 | $22,456.78 | $22,185.87 | $22,384.70 | 8,754,921,000 |
September 24 2025 | $22,656.02 | $22,657.45 | $22,397.00 | $22,497.86 | 9,184,030,000 |
September 23 2025 | $22,782.72 | $22,785.13 | $22,539.04 | $22,573.47 | 9,822,620,000 |
September 22 2025 | $22,606.59 | $22,801.90 | $22,590.86 | $22,788.98 | 9,736,270,000 |
September 19 2025 | $22,554.31 | $22,645.11 | $22,497.71 | $22,631.48 | 14,632,360,000 |
September 18 2025 | $22,439.11 | $22,540.93 | $22,358.48 | $22,470.72 | 10,478,450,000 |
September 17 2025 | $22,333.02 | $22,339.54 | $22,058.92 | $22,261.33 | 9,325,980,000 |
September 16 2025 | $22,397.50 | $22,397.50 | $22,308.78 | $22,333.96 | 8,592,240,000 |
September 15 2025 | $22,243.20 | $22,352.25 | $22,233.00 | $22,348.75 | 8,904,030,000 |
September 12 2025 | $22,078.63 | $22,182.34 | $22,031.62 | $22,141.10 | 9,023,140,000 |
September 11 2025 | $21,977.52 | $22,059.71 | $21,908.81 | $22,043.08 | 1,678,712,173 |
September 10 2025 | $21,980.60 | $22,000.97 | $21,810.84 | $21,886.06 | 9,090,550,000 |
September 09 2025 | $21,858.17 | $21,891.42 | $21,731.48 | $21,879.49 | 7,877,410,000 |
September 08 2025 | $21,806.22 | $21,885.62 | $21,776.24 | $21,798.70 | 8,435,850,000 |
September 05 2025 | $21,860.44 | $21,878.81 | $21,534.72 | $21,700.39 | 8,413,730,000 |
September 04 2025 | $21,539.91 | $21,711.96 | $21,469.40 | $21,707.69 | 7,282,150,000 |
September 03 2025 | $21,461.63 | $21,553.98 | $21,370.98 | $21,497.73 | 7,488,290,000 |
September 02 2025 | $21,086.57 | $21,293.69 | $21,033.05 | $21,279.63 | 8,183,410,000 |
August 29 2025 | $21,630.33 | $21,631.15 | $21,397.98 | $21,455.55 | 7,715,430,000 |
August 28 2025 | $21,619.27 | $21,742.46 | $21,534.94 | $21,705.16 | 7,807,080,000 |
August 27 2025 | $21,526.33 | $21,616.17 | $21,476.30 | $21,590.14 | 8,040,510,000 |
August 26 2025 | $21,443.63 | $21,550.93 | $21,389.10 | $21,544.27 | 9,087,930,000 |
August 25 2025 | $21,466.47 | $21,572.18 | $21,400.09 | $21,449.29 | 8,443,200,000 |
August 22 2025 | $21,139.83 | $21,545.43 | $21,092.36 | $21,496.54 | 9,401,300,000 |
August 21 2025 | $21,112.52 | $21,198.76 | $21,013.53 | $21,100.31 | 6,530,580,000 |
