The Nasdaq Composite (IXIC) has returned -10.8% since January 1, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 27 2026 | $21,287.19 | $21,293.50 | $20,909.93 | $20,948.36 | 8,713,310,000 |
March 26 2026 | $21,693.18 | $21,823.58 | $21,395.77 | $21,408.08 | 7,726,590,000 |
March 25 2026 | $22,006.43 | $22,093.18 | $21,865.46 | $21,929.82 | 8,056,920,000 |
March 24 2026 | $21,807.60 | $21,916.16 | $21,712.04 | $21,761.89 | 8,488,380,000 |
March 23 2026 | $21,995.78 | $22,189.34 | $21,865.80 | $21,946.76 | 8,895,880,000 |
March 20 2026 | $21,989.33 | $21,997.09 | $21,522.75 | $21,647.61 | 11,743,490,000 |
March 19 2026 | $21,871.04 | $22,187.06 | $21,851.05 | $22,090.69 | 8,547,870,000 |
March 18 2026 | $22,421.96 | $22,461.76 | $22,144.76 | $22,152.42 | 9,325,170,000 |
March 17 2026 | $22,458.03 | $22,569.64 | $22,409.07 | $22,479.53 | 8,505,210,000 |
March 16 2026 | $22,340.39 | $22,521.59 | $22,316.63 | $22,374.18 | 8,208,800,000 |
March 13 2026 | $22,425.70 | $22,521.38 | $22,069.24 | $22,105.36 | 1,408,592,162 |
March 12 2026 | $22,526.59 | $22,550.75 | $22,290.48 | $22,311.98 | 8,490,850,000 |
March 11 2026 | $22,771.27 | $22,877.71 | $22,602.33 | $22,716.14 | 1,378,254,742 |
March 10 2026 | $22,722.94 | $22,906.72 | $22,608.23 | $22,697.10 | 1,441,297,549 |
March 09 2026 | $22,184.05 | $22,741.03 | $22,061.97 | $22,695.95 | 1,669,596,397 |
March 06 2026 | $22,421.17 | $22,614.41 | $22,328.13 | $22,387.68 | 9,300,220,000 |
March 05 2026 | $22,707.47 | $22,877.02 | $22,500.29 | $22,748.99 | 10,994,660,000 |
March 04 2026 | $22,620.89 | $22,891.88 | $22,570.67 | $22,807.48 | 10,918,410,000 |
March 03 2026 | $22,292.37 | $22,601.59 | $22,124.78 | $22,516.69 | 9,705,500,000 |
March 02 2026 | $22,322.12 | $22,802.80 | $22,306.08 | $22,748.86 | 8,303,030,000 |
February 27 2026 | $22,615.43 | $22,735.78 | $22,538.30 | $22,668.21 | 9,552,610,000 |
February 26 2026 | $23,100.58 | $23,109.46 | $22,670.80 | $22,878.38 | 9,033,470,000 |
February 25 2026 | $23,005.01 | $23,169.68 | $23,004.69 | $23,152.08 | 8,427,450,000 |
February 24 2026 | $22,641.60 | $22,895.48 | $22,528.26 | $22,863.68 | 7,932,270,000 |
February 23 2026 | $22,840.97 | $22,893.22 | $22,547.12 | $22,627.27 | 8,263,920,000 |
