The Nasdaq Composite (IXIC) has returned -2.4% between July 11, 2026 and November 11, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 11 2026 | $25,448.80 | $25,649.85 | $25,326.69 | $25,466.19 | 10,472,994,000 |
November 10 2026 | $25,047.45 | $25,286.83 | $24,816.10 | $25,065.87 | 8,145,710,000 |
November 09 2026 | $24,777.44 | $25,354.30 | $24,762.57 | $25,253.14 | 9,188,050,000 |
November 06 2026 | $24,602.48 | $24,825.55 | $24,507.63 | $24,579.43 | 10,621,670,000 |
November 05 2026 | $25,558.11 | $25,559.03 | $24,262.14 | $24,315.00 | 12,833,900,000 |
November 04 2026 | $25,652.78 | $26,048.83 | $25,602.14 | $25,736.51 | 9,953,250,000 |
November 03 2026 | $25,246.63 | $25,474.46 | $25,246.63 | $25,372.01 | 8,347,090,000 |
November 02 2026 | $25,600.17 | $25,799.46 | $25,145.95 | $25,164.31 | 9,146,120,000 |
October 30 2026 | $25,592.49 | $25,673.00 | $25,177.33 | $25,437.00 | 9,068,930,000 |
October 29 2026 | $26,201.82 | $26,286.46 | $26,053.16 | $26,184.72 | 7,405,880,000 |
October 28 2026 | $26,541.61 | $26,587.34 | $26,414.92 | $26,549.85 | 7,985,070,000 |
October 27 2026 | $26,286.31 | $26,540.81 | $26,219.31 | $26,477.81 | 7,914,230,000 |
October 26 2026 | $26,026.87 | $26,306.82 | $25,986.56 | $26,169.38 | 7,402,660,000 |
October 23 2026 | $25,893.95 | $26,111.62 | $25,866.15 | $25,955.34 | 6,554,790,000 |
October 22 2026 | $26,308.41 | $26,359.41 | $25,918.09 | $26,008.86 | 9,012,120,000 |
October 21 2026 | $26,601.73 | $26,778.90 | $26,507.07 | $26,702.86 | 7,818,990,000 |
October 20 2026 | $26,332.92 | $26,601.71 | $26,179.73 | $26,424.82 | 7,660,360,000 |
October 19 2026 | $26,395.29 | $26,613.15 | $26,344.67 | $26,430.89 | 7,537,660,000 |
October 16 2026 | $26,652.98 | $26,674.66 | $26,023.10 | $26,140.03 | 9,505,000,000 |
October 15 2026 | $26,380.77 | $26,754.02 | $26,308.85 | $26,713.03 | 10,869,960,000 |
October 14 2026 | $27,031.64 | $27,134.29 | $26,602.12 | $26,692.87 | 8,568,280,000 |
October 13 2026 | $27,138.73 | $27,277.88 | $27,116.08 | $27,204.38 | 6,986,280,000 |
October 12 2026 | $27,352.51 | $27,376.66 | $27,219.42 | $27,245.90 | 6,285,170,000 |
October 09 2026 | $27,342.27 | $27,395.41 | $27,254.03 | $27,366.17 | 6,845,310,000 |
October 08 2026 | $27,416.03 | $27,491.89 | $27,066.76 | $27,193.34 | 8,820,120,000 |