The Nasdaq Composite (IXIC) has returned 18% this year and since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 14 2025 | $22,544.72 | $23,073.18 | $22,436.79 | $22,900.59 | 10,841,540,000 |
November 13 2025 | $23,262.64 | $23,264.27 | $22,796.07 | $22,870.36 | 11,351,410,000 |
November 12 2025 | $23,563.84 | $23,564.09 | $23,278.30 | $23,406.46 | 8,449,920,000 |
November 11 2025 | $23,407.72 | $23,508.44 | $23,315.28 | $23,468.30 | 7,756,810,000 |
November 10 2025 | $23,354.85 | $23,569.62 | $23,290.05 | $23,527.17 | 9,297,320,000 |
November 07 2025 | $22,892.92 | $23,009.91 | $22,563.42 | $23,004.54 | 10,141,910,000 |
November 06 2025 | $23,461.29 | $23,469.55 | $23,011.06 | $23,053.99 | 11,085,130,000 |
November 05 2025 | $23,358.07 | $23,636.53 | $23,286.87 | $23,499.80 | 10,026,890,000 |
November 04 2025 | $23,458.21 | $23,644.15 | $23,333.32 | $23,348.64 | 10,227,700,000 |
November 03 2025 | $23,951.91 | $23,976.84 | $23,764.87 | $23,834.72 | 10,360,170,000 |
October 31 2025 | $23,941.78 | $23,946.23 | $23,628.82 | $23,724.96 | 10,909,250,000 |
October 30 2025 | $23,793.08 | $23,846.13 | $23,578.47 | $23,581.14 | 10,564,160,000 |
October 29 2025 | $23,987.29 | $24,019.99 | $23,763.99 | $23,958.47 | 10,089,540,000 |
October 28 2025 | $23,766.46 | $23,901.36 | $23,675.19 | $23,827.49 | 10,640,830,000 |
October 27 2025 | $23,537.32 | $23,658.66 | $23,493.96 | $23,637.46 | 10,757,830,000 |
October 24 2025 | $23,143.23 | $23,261.26 | $23,127.96 | $23,204.87 | 10,308,620,000 |
October 23 2025 | $22,751.33 | $22,983.46 | $22,732.18 | $22,941.80 | 10,363,600,000 |
October 22 2025 | $22,940.79 | $22,978.40 | $22,514.08 | $22,740.40 | 14,361,150,000 |
October 21 2025 | $22,984.55 | $23,010.35 | $22,894.42 | $22,953.67 | 10,845,130,000 |
October 20 2025 | $22,844.82 | $23,031.87 | $22,841.00 | $22,990.54 | 9,440,620,000 |
October 17 2025 | $22,489.81 | $22,736.01 | $22,396.65 | $22,679.97 | 9,552,150,000 |
October 16 2025 | $22,764.40 | $22,886.87 | $22,404.69 | $22,562.54 | 11,343,620,000 |
October 15 2025 | $22,738.50 | $22,841.69 | $22,427.79 | $22,670.08 | 11,374,850,000 |
October 14 2025 | $22,388.04 | $22,691.07 | $22,213.73 | $22,521.70 | 9,776,720,000 |
October 13 2025 | $22,578.67 | $22,718.75 | $22,499.49 | $22,694.61 | 9,018,770,000 |
