The Nasdaq Composite (IXIC) has returned -4.2% between June 18, 2026 and June 28, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 26 2026 20:00 | $25,297.62 | $25,297.62 | $25,297.62 | $25,297.62 | — |
June 26 2026 19:30 | $25,281.88 | $25,384.99 | $25,206.57 | $25,206.57 | 806,298,000 |
June 26 2026 18:30 | $25,310.16 | $25,345.44 | $25,246.75 | $25,285.56 | 462,194,000 |
June 26 2026 17:30 | $25,425.52 | $25,448.89 | $25,303.34 | $25,310.13 | 720,667,000 |
June 26 2026 16:30 | $25,365.86 | $25,470.19 | $25,365.86 | $25,423.54 | 763,306,000 |
June 26 2026 15:30 | $25,408.29 | $25,490.28 | $25,327.45 | $25,363.21 | 924,888,000 |
June 26 2026 14:30 | $25,333.91 | $25,401.16 | $25,249.00 | $25,401.16 | 1,167,833,000 |
June 26 2026 13:30 | $25,088.40 | $25,368.23 | $25,015.39 | $25,328.75 | 1,739,081,000 |
June 25 2026 20:00 | $25,358.60 | $25,358.60 | $25,358.60 | $25,358.60 | — |
June 25 2026 19:30 | $25,320.04 | $25,356.57 | $25,280.01 | $25,356.57 | 676,915,000 |
June 25 2026 18:30 | $25,480.21 | $25,480.21 | $25,340.33 | $25,349.04 | 386,331,000 |
June 25 2026 17:30 | $25,371.08 | $25,484.96 | $25,294.88 | $25,480.26 | 651,434,000 |
June 25 2026 16:30 | $25,376.11 | $25,408.35 | $25,258.82 | $25,370.21 | 661,054,000 |
June 25 2026 15:30 | $25,342.47 | $25,466.67 | $25,342.47 | $25,375.87 | 776,050,000 |
June 25 2026 14:30 | $25,358.56 | $25,483.19 | $25,235.85 | $25,336.83 | 1,114,117,000 |
June 25 2026 13:30 | $25,713.87 | $25,723.05 | $25,123.43 | $25,363.40 | 1,862,620,000 |
June 24 2026 20:00 | $25,476.63 | $25,476.63 | $25,476.63 | $25,476.63 | — |
June 24 2026 19:30 | $25,428.82 | $25,484.75 | $25,391.10 | $25,484.75 | 790,455,000 |
June 24 2026 18:30 | $25,551.14 | $25,556.91 | $25,374.46 | $25,436.20 | 577,546,000 |
June 24 2026 17:30 | $25,489.25 | $25,570.70 | $25,448.18 | $25,548.88 | 1,224,117,000 |
June 24 2026 16:30 | $25,751.60 | $25,751.60 | $25,485.59 | $25,489.20 | 1,653,680,000 |
June 24 2026 15:30 | $25,798.65 | $25,816.72 | $25,729.41 | $25,754.93 | 2,500,937,000 |
June 24 2026 14:30 | $25,693.84 | $25,840.02 | $25,678.09 | $25,797.79 | 1,325,987,000 |
June 24 2026 13:30 | $25,591.77 | $25,743.48 | $25,546.81 | $25,680.87 | 2,433,394,000 |
June 23 2026 20:00 | $25,587.04 | $25,587.04 | $25,587.04 | $25,587.04 | — |