The Nasdaq Composite (IXIC) has returned 22.3% this year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
October 10 2025 | $23,043.52 | $23,119.91 | $22,193.07 | $22,204.43 | 10,713,200,000 |
October 09 2025 | $23,045.33 | $23,062.62 | $22,899.16 | $23,024.63 | 10,713,200,000 |
October 08 2025 | $22,852.32 | $23,045.14 | $22,845.42 | $23,043.38 | 10,925,520,000 |
October 07 2025 | $22,972.37 | $23,006.07 | $22,718.76 | $22,788.36 | 10,375,920,000 |
October 06 2025 | $22,894.35 | $22,991.72 | $22,827.56 | $22,941.67 | 10,468,830,000 |
October 03 2025 | $22,886.16 | $22,925.43 | $22,695.82 | $22,780.51 | 10,515,730,000 |
October 02 2025 | $22,885.90 | $22,900.60 | $22,729.75 | $22,844.05 | 9,633,200,000 |
October 01 2025 | $22,530.95 | $22,782.58 | $22,516.74 | $22,755.16 | 10,043,980,000 |
September 30 2025 | $22,580.36 | $22,671.39 | $22,493.96 | $22,660.01 | 8,928,070,000 |
September 29 2025 | $22,605.30 | $22,704.90 | $22,536.05 | $22,591.15 | 9,046,720,000 |
