The Nasdaq Composite (IXIC) has returned -3.1% this month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 26 2025 | $23,163.19 | $23,280.58 | $23,074.39 | $23,214.69 | 6,376,531,000 |
November 25 2025 | $22,802.85 | $23,070.09 | $22,587.11 | $23,025.59 | 8,498,500,000 |
November 24 2025 | $22,482.16 | $22,916.40 | $22,478.27 | $22,872.01 | 9,232,160,000 |
November 21 2025 | $22,162.83 | $22,531.84 | $21,898.29 | $22,273.08 | 9,931,240,000 |
November 20 2025 | $23,057.00 | $23,147.33 | $22,043.20 | $22,078.05 | 10,548,620,000 |
November 19 2025 | $22,459.27 | $22,821.24 | $22,385.22 | $22,564.23 | 8,434,200,000 |
November 18 2025 | $22,565.90 | $22,643.01 | $22,231.15 | $22,432.85 | 8,606,260,000 |
November 17 2025 | $22,788.32 | $23,044.55 | $22,559.51 | $22,708.07 | 9,744,800,000 |
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 |
