The Nasdaq Composite (IXIC) has returned 0.8% since January 1, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 09 2026 21:00 | $23,671.35 | $23,671.35 | $23,671.35 | $23,671.35 | — |
January 09 2026 20:30 | $23,705.56 | $23,711.83 | $23,668.04 | $23,668.04 | 622,721,000 |
January 09 2026 19:30 | $23,700.32 | $23,712.30 | $23,690.21 | $23,703.34 | 328,060,000 |
January 09 2026 18:30 | $23,656.74 | $23,707.57 | $23,656.74 | $23,700.41 | 579,481,000 |
January 09 2026 17:30 | $23,665.36 | $23,674.59 | $23,635.26 | $23,656.55 | 652,444,000 |
January 09 2026 16:30 | $23,629.46 | $23,676.33 | $23,618.70 | $23,665.53 | 737,702,000 |
January 09 2026 15:30 | $23,623.79 | $23,654.82 | $23,550.70 | $23,632.45 | 998,501,000 |
January 09 2026 14:30 | $23,498.37 | $23,623.19 | $23,426.48 | $23,621.65 | 1,521,289,341 |
January 08 2026 21:00 | $23,480.02 | $23,480.02 | $23,480.02 | $23,480.02 | — |
January 08 2026 20:30 | $23,470.68 | $23,487.97 | $23,457.02 | $23,480.87 | 604,155,000 |
January 08 2026 19:30 | $23,426.86 | $23,440.40 | $23,415.51 | $23,426.06 | 321,946,000 |
January 08 2026 18:30 | $23,460.84 | $23,470.42 | $23,400.75 | $23,426.87 | 598,423,000 |
January 08 2026 17:30 | $23,438.38 | $23,494.95 | $23,426.39 | $23,460.42 | 567,991,000 |
January 08 2026 16:30 | $23,419.11 | $23,474.45 | $23,390.87 | $23,439.07 | 720,954,000 |
January 08 2026 15:30 | $23,474.95 | $23,484.62 | $23,404.10 | $23,422.40 | 940,036,000 |
January 08 2026 14:30 | $23,543.79 | $23,543.79 | $23,353.46 | $23,477.05 | 1,454,889,524 |
January 07 2026 21:00 | $23,584.28 | $23,584.28 | $23,584.28 | $23,584.28 | — |
January 07 2026 20:30 | $23,617.04 | $23,618.16 | $23,571.15 | $23,586.47 | 625,222,000 |
January 07 2026 19:30 | $23,645.44 | $23,666.56 | $23,640.79 | $23,659.83 | 379,945,000 |
January 07 2026 18:30 | $23,674.24 | $23,716.79 | $23,638.22 | $23,645.30 | 591,707,000 |
January 07 2026 17:30 | $23,715.49 | $23,723.34 | $23,671.59 | $23,674.25 | 611,428,000 |
January 07 2026 16:30 | $23,640.81 | $23,720.03 | $23,637.44 | $23,715.47 | 762,189,000 |
January 07 2026 15:30 | $23,614.06 | $23,669.51 | $23,582.07 | $23,636.83 | 3,863,725,000 |
January 07 2026 14:30 | $23,550.60 | $23,624.76 | $23,509.19 | $23,613.87 | 1,693,275,244 |
January 06 2026 21:00 | $23,547.17 | $23,547.17 | $23,547.17 | $23,547.17 | — |
