The Nasdaq Composite (IXIC) has returned -1.6% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 28 2025 | $19,232.60 | $19,276.83 | $19,084.38 | $19,100.94 | 7,611,401,000 |
May 27 2025 | $19,014.44 | $19,210.95 | $18,961.69 | $19,199.16 | 93,974,540,000 |
May 23 2025 | $18,622.38 | $18,841.52 | $18,599.69 | $18,737.21 | 8,730,370,000 |
May 22 2025 | $18,888.05 | $19,061.11 | $18,840.34 | $18,925.74 | 8,289,710,000 |
May 21 2025 | $19,002.94 | $19,241.41 | $18,799.20 | $18,872.64 | 11,112,460,000 |
May 20 2025 | $19,132.06 | $19,186.69 | $19,015.63 | $19,142.71 | 9,047,100,000 |
May 19 2025 | $18,937.42 | $19,227.22 | $18,937.42 | $19,215.46 | 13,080,030,000 |
May 16 2025 | $19,151.54 | $19,213.42 | $19,038.48 | $19,211.10 | 10,509,820,000 |
May 15 2025 | $19,031.24 | $19,207.22 | $18,967.78 | $19,112.32 | 10,546,350,000 |
May 14 2025 | $19,074.72 | $19,174.55 | $19,023.61 | $19,146.81 | 11,744,820,000 |
May 13 2025 | $18,761.23 | $19,065.96 | $18,745.50 | $19,010.09 | 9,242,230,000 |
May 12 2025 | $18,674.56 | $18,710.22 | $18,472.71 | $18,708.34 | 10,717,670,000 |
May 09 2025 | $18,022.55 | $18,068.90 | $17,853.84 | $17,928.92 | 8,835,140,000 |
May 08 2025 | $17,920.15 | $18,096.00 | $17,776.00 | $17,928.14 | 8,500,390,000 |
May 07 2025 | $17,706.83 | $17,820.29 | $17,503.01 | $17,738.16 | 7,977,870,000 |
May 06 2025 | $17,623.21 | $17,830.35 | $17,592.88 | $17,689.66 | 6,958,220,000 |
May 05 2025 | $17,817.01 | $17,965.64 | $17,792.08 | $17,844.24 | 7,075,320,000 |
May 02 2025 | $17,868.76 | $18,048.83 | $17,812.04 | $17,977.73 | 8,180,190,000 |
May 01 2025 | $17,793.14 | $17,922.83 | $17,688.11 | $17,710.74 | 8,409,690,000 |
April 30 2025 | $17,099.98 | $17,483.82 | $16,959.53 | $17,446.34 | 8,595,330,000 |
April 29 2025 | $17,270.76 | $17,500.42 | $17,256.20 | $17,461.32 | 13,001,930,000 |
April 28 2025 | $17,390.93 | $17,467.35 | $17,128.71 | $17,366.13 | 10,313,290,000 |
April 25 2025 | $17,182.11 | $17,404.49 | $17,110.72 | $17,382.94 | 7,412,930,000 |
April 24 2025 | $16,754.76 | $17,174.35 | $16,744.97 | $17,166.04 | 7,607,400,000 |
April 23 2025 | $16,880.29 | $17,029.86 | $16,642.66 | $16,708.05 | 8,564,870,000 |
