The Nasdaq Composite (IXIC) has returned -3.4% since January 1, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 19 2026 | $22,639.88 | $22,768.83 | $22,583.61 | $22,682.73 | 6,984,780,000 |
February 18 2026 | $22,629.85 | $22,895.96 | $22,597.77 | $22,753.63 | 7,705,590,000 |
February 17 2026 | $22,394.76 | $22,690.83 | $22,256.76 | $22,578.38 | 7,654,300,000 |
February 13 2026 | $22,561.46 | $22,742.06 | $22,402.38 | $22,546.67 | 7,964,830,000 |
February 12 2026 | $23,142.87 | $23,161.60 | $22,548.02 | $22,597.15 | 8,855,290,000 |
February 11 2026 | $23,278.29 | $23,320.62 | $22,902.01 | $23,066.47 | 9,927,010,000 |
February 10 2026 | $23,271.22 | $23,310.73 | $23,089.10 | $23,102.47 | 8,513,440,000 |
February 09 2026 | $22,952.24 | $23,314.67 | $22,878.37 | $23,238.67 | 8,174,050,000 |
February 06 2026 | $22,625.30 | $23,088.46 | $22,586.40 | $23,031.21 | 9,054,400,000 |
February 05 2026 | $22,604.02 | $22,841.28 | $22,461.14 | $22,540.59 | 10,109,230,000 |
February 04 2026 | $23,217.02 | $23,270.07 | $22,684.51 | $22,904.58 | 10,862,000,000 |
February 03 2026 | $23,667.44 | $23,691.60 | $23,027.21 | $23,255.19 | 10,306,320,000 |
February 02 2026 | $23,370.54 | $23,686.83 | $23,356.40 | $23,592.11 | 8,882,530,000 |
January 30 2026 | $23,578.96 | $23,662.25 | $23,351.55 | $23,461.82 | 9,255,930,000 |
January 29 2026 | $23,830.92 | $23,840.55 | $23,232.78 | $23,685.12 | 8,782,210,000 |
January 28 2026 | $23,965.11 | $23,988.27 | $23,775.49 | $23,857.45 | 8,151,580,000 |
January 27 2026 | $23,734.75 | $23,865.26 | $23,694.38 | $23,817.10 | 8,026,050,000 |
January 26 2026 | $23,529.28 | $23,688.94 | $23,486.08 | $23,601.36 | 7,505,250,000 |
January 23 2026 | $23,440.92 | $23,610.74 | $23,374.26 | $23,501.24 | 8,228,760,000 |
January 22 2026 | $23,440.71 | $23,503.16 | $23,335.15 | $23,436.02 | 9,034,850,000 |
January 21 2026 | $23,017.68 | $23,383.24 | $22,927.88 | $23,224.82 | 9,162,740,000 |
January 20 2026 | $23,142.69 | $23,236.05 | $22,916.83 | $22,954.32 | 9,469,480,000 |
January 16 2026 | $23,639.69 | $23,664.26 | $23,446.81 | $23,515.39 | 9,514,500,000 |
January 15 2026 | $23,693.97 | $23,721.11 | $23,502.18 | $23,530.02 | 9,740,630,000 |
January 14 2026 | $23,563.92 | $23,590.20 | $23,306.66 | $23,471.75 | 12,165,220,000 |
