The Nasdaq Composite (IXIC) has returned 13.2% since January 1, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 03 2026 | $26,336.32 | $26,644.57 | $26,325.06 | $26,584.06 | 6,518,648,000 |
September 02 2026 | $26,094.00 | $26,245.04 | $26,062.68 | $26,217.83 | 7,442,550,000 |
September 01 2026 | $26,031.67 | $26,260.68 | $25,995.53 | $26,099.77 | 6,750,660,000 |
August 31 2026 | $26,358.56 | $26,398.33 | $26,249.77 | $26,370.89 | 7,679,730,000 |
August 28 2026 | $26,515.99 | $26,700.68 | $26,359.27 | $26,402.42 | 8,457,870,000 |
August 27 2026 | $26,356.98 | $26,553.90 | $26,273.87 | $26,541.35 | 7,448,410,000 |
August 26 2026 | $26,099.58 | $26,189.81 | $26,021.63 | $26,130.20 | 7,065,320,000 |
August 25 2026 | $26,148.71 | $26,225.83 | $26,034.35 | $26,151.30 | 7,483,990,000 |
August 24 2026 | $26,065.32 | $26,109.96 | $25,910.82 | $25,980.19 | 7,318,150,000 |
August 21 2026 | $26,198.84 | $26,269.85 | $26,049.29 | $26,180.46 | 7,410,100,000 |
August 20 2026 | $26,211.52 | $26,263.47 | $26,023.12 | $26,067.17 | 8,244,680,000 |
August 19 2026 | $26,393.89 | $26,456.78 | $26,185.13 | $26,331.09 | 8,173,140,000 |
August 18 2026 | $26,346.88 | $26,422.50 | $26,266.68 | $26,289.71 | 7,360,790,000 |
August 17 2026 | $26,784.65 | $26,798.40 | $26,626.38 | $26,644.91 | 7,644,090,000 |
August 14 2026 | $26,851.15 | $26,862.17 | $26,661.95 | $26,729.16 | 7,212,180,000 |
August 13 2026 | $26,631.34 | $26,875.52 | $26,612.85 | $26,803.03 | 8,380,820,000 |
August 12 2026 | $26,680.47 | $26,688.24 | $26,531.93 | $26,588.49 | 7,873,190,000 |
August 11 2026 | $26,672.18 | $26,679.26 | $26,372.31 | $26,445.45 | 7,684,920,000 |
August 10 2026 | $26,680.44 | $26,724.63 | $26,548.26 | $26,605.36 | 7,675,200,000 |
August 07 2026 | $26,534.66 | $26,712.62 | $26,478.01 | $26,690.62 | 8,183,970,000 |
August 06 2026 | $26,268.84 | $26,499.42 | $26,208.43 | $26,348.35 | 8,936,850,000 |
August 05 2026 | $26,698.02 | $26,739.00 | $26,348.51 | $26,363.44 | 9,116,070,000 |
August 04 2026 | $26,088.04 | $26,679.91 | $26,088.04 | $26,584.99 | 9,717,920,000 |
August 03 2026 | $25,452.66 | $25,967.44 | $25,420.35 | $25,913.90 | 11,118,460,000 |
July 31 2026 | $25,340.71 | $25,460.86 | $25,004.33 | $25,373.85 | 11,942,500,000 |