Between November 4, 2015 and November 4, 2025, the Nasdaq Composite (IXIC) has returned 362.3% and the Nasdaq Composite (IXIC) has returned 362.3%.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2025 | $23,951.91 | $23,976.84 | $23,764.87 | $23,834.72 | 9,362,476,000 |
October 2025 | $22,530.95 | $24,019.99 | $22,193.07 | $23,724.96 | 242,736,420,000 |
September 2025 | $21,086.57 | $22,801.90 | $21,033.05 | $22,660.01 | 184,572,742,173 |
August 2025 | $20,830.64 | $21,803.75 | $20,560.17 | $21,455.55 | 176,309,030,000 |
July 2025 | $20,290.61 | $21,457.48 | $20,105.41 | $21,122.45 | 209,936,950,000 |
June 2025 | $19,063.06 | $20,418.31 | $18,985.30 | $20,369.73 | 184,980,880,000 |
May 2025 | $17,793.14 | $19,389.39 | $17,503.01 | $19,113.77 | 281,078,560,000 |
April 2025 | $17,221.55 | $17,716.52 | $14,784.03 | $17,446.34 | 196,411,380,000 |
March 2025 | $18,923.36 | $18,992.30 | $16,854.37 | $17,299.29 | 158,800,650,000 |
February 2025 | $19,215.38 | $20,110.12 | $18,372.99 | $18,847.28 | 150,047,820,000 |
January 2025 | $19,403.90 | $20,118.61 | $18,831.91 | $19,627.44 | 161,608,850,000 |
December 2024 | $19,255.43 | $20,204.58 | $19,168.38 | $19,310.79 | 159,134,440,000 |
November 2024 | $18,189.67 | $19,366.07 | $18,112.83 | $19,218.17 | 146,515,010,000 |
October 2024 | $18,154.94 | $18,785.50 | $17,767.79 | $18,095.15 | 132,373,190,000 |
September 2024 | $17,585.45 | $18,327.34 | $16,668.57 | $18,189.17 | 110,388,680,000 |
August 2024 | $17,647.03 | $18,017.69 | $15,708.54 | $17,713.62 | 121,239,310,000 |
July 2024 | $17,773.90 | $18,671.07 | $17,015.38 | $17,599.40 | 119,005,630,000 |
June 2024 | $16,865.70 | $18,035.00 | $16,646.43 | $17,732.60 | 107,772,060,000 |
May 2024 | $15,646.09 | $17,032.66 | $15,557.64 | $16,735.02 | 140,039,820,000 |
April 2024 | $16,397.05 | $16,490.65 | $15,222.78 | $15,657.82 | 107,535,290,000 |
March 2024 | $16,109.83 | $16,538.86 | $15,862.63 | $16,379.46 | 106,387,420,000 |
February 2024 | $15,254.02 | $16,134.22 | $15,208.88 | $16,091.92 | 106,763,830,000 |
January 2024 | $14,873.70 | $15,630.58 | $14,477.57 | $15,164.01 | 111,351,260,000 |
December 2023 | $14,181.35 | $15,150.07 | $14,058.52 | $15,011.35 | 120,361,680,000 |
November 2023 | $12,887.06 | $14,423.22 | $12,875.20 | $14,226.22 | 95,884,580,000 |
