The Nasdaq Composite (IXIC) has returned 1.8% between November 29, 2025 and December 6, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 05 2025 21:00 | $23,578.13 | $23,578.13 | $23,578.13 | $23,578.13 | — |
December 05 2025 20:30 | $23,566.32 | $23,585.18 | $23,527.78 | $23,574.95 | 608,809,000 |
December 05 2025 19:30 | $23,562.56 | $23,582.89 | $23,548.38 | $23,566.33 | 311,788,000 |
December 05 2025 18:30 | $23,588.05 | $23,597.44 | $23,549.84 | $23,562.62 | 595,397,000 |
December 05 2025 17:30 | $23,538.05 | $23,588.33 | $23,512.48 | $23,588.33 | 690,777,000 |
December 05 2025 16:30 | $23,542.65 | $23,592.70 | $23,506.00 | $23,538.52 | 726,515,000 |
December 05 2025 15:30 | $23,654.89 | $23,679.16 | $23,532.33 | $23,545.32 | 999,893,000 |
December 05 2025 14:30 | $23,568.38 | $23,677.54 | $23,532.40 | $23,654.83 | 1,708,149,865 |
December 04 2025 21:00 | $23,505.14 | $23,505.14 | $23,505.14 | $23,505.14 | — |
December 04 2025 20:30 | $23,447.02 | $23,508.87 | $23,445.08 | $23,508.87 | 604,751,000 |
December 04 2025 19:30 | $23,407.13 | $23,482.23 | $23,405.73 | $23,467.23 | 336,221,000 |
December 04 2025 18:30 | $23,490.09 | $23,499.95 | $23,376.07 | $23,410.80 | 4,555,513,000 |
December 04 2025 17:30 | $23,471.18 | $23,493.85 | $23,452.43 | $23,492.19 | 566,295,000 |
December 04 2025 16:30 | $23,447.07 | $23,508.82 | $23,435.62 | $23,471.45 | 697,278,000 |
December 04 2025 15:30 | $23,438.81 | $23,488.87 | $23,380.70 | $23,450.45 | 927,684,000 |
December 04 2025 14:30 | $23,525.60 | $23,525.60 | $23,373.26 | $23,438.31 | 1,279,569,947 |
December 03 2025 21:00 | $23,454.09 | $23,454.09 | $23,454.09 | $23,454.09 | — |
December 03 2025 20:30 | $23,493.03 | $23,495.07 | $23,447.90 | $23,454.53 | 662,156,000 |
December 03 2025 19:30 | $23,470.07 | $23,497.45 | $23,464.20 | $23,492.74 | 345,873,000 |
December 03 2025 18:30 | $23,460.33 | $23,479.79 | $23,451.64 | $23,469.52 | 4,899,712,000 |
December 03 2025 17:30 | $23,451.82 | $23,472.67 | $23,434.22 | $23,457.51 | 614,016,000 |
December 03 2025 16:30 | $23,398.43 | $23,456.51 | $23,374.07 | $23,451.70 | 670,580,000 |
December 03 2025 15:30 | $23,358.90 | $23,443.13 | $23,341.44 | $23,400.62 | 893,496,000 |
December 03 2025 14:30 | $23,312.71 | $23,400.32 | $23,274.81 | $23,364.51 | 1,459,008,702 |
December 02 2025 21:00 | $23,413.67 | $23,413.67 | $23,413.67 | $23,413.67 | — |
