The Nasdaq Composite (IXIC) has returned 107.6% between May 3, 2023 and May 3, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of April 27 2026 | $24,799.64 | $25,223.12 | $24,491.83 | $25,114.44 | 38,381,003,000 |
Week of April 20 2026 | $24,417.53 | $24,854.04 | $24,198.99 | $24,836.60 | 43,930,480,000 |
Week of April 13 2026 | $22,849.23 | $24,519.51 | $22,795.82 | $24,468.48 | 47,360,190,000 |
Week of April 06 2026 | $21,939.80 | $23,011.77 | $21,611.00 | $22,902.89 | 46,478,070,000 |
Week of March 30 2026 | $21,096.24 | $21,983.07 | $20,690.25 | $21,879.18 | 36,815,970,000 |
Week of March 23 2026 | $21,995.78 | $22,189.34 | $20,909.93 | $20,948.36 | 41,881,080,000 |
Week of March 16 2026 | $22,340.39 | $22,569.64 | $21,522.75 | $21,647.61 | 46,330,540,000 |
Week of March 09 2026 | $22,184.05 | $22,906.72 | $22,061.97 | $22,105.36 | 14,388,590,850 |
Week of March 02 2026 | $22,322.12 | $22,891.88 | $22,124.78 | $22,387.68 | 49,221,820,000 |
Week of February 23 2026 | $22,840.97 | $23,169.68 | $22,528.26 | $22,668.21 | 43,209,720,000 |
Week of February 16 2026 | $22,394.76 | $22,948.87 | $22,256.76 | $22,886.07 | 30,407,740,000 |
Week of February 09 2026 | $22,952.24 | $23,320.62 | $22,402.38 | $22,546.67 | 43,434,620,000 |
Week of February 02 2026 | $23,370.54 | $23,691.60 | $22,461.14 | $23,031.21 | 49,214,480,000 |
Week of January 26 2026 | $23,529.28 | $23,988.27 | $23,232.78 | $23,461.82 | 41,721,020,000 |
Week of January 19 2026 | $23,142.69 | $23,610.74 | $22,916.83 | $23,501.24 | 35,895,830,000 |
Week of January 12 2026 | $23,576.88 | $23,813.30 | $23,306.66 | $23,515.39 | 49,543,920,000 |
Week of January 05 2026 | $23,449.67 | $23,723.37 | $23,332.23 | $23,671.35 | 41,994,440,000 |
Week of December 29 2025 | $23,414.68 | $23,585.96 | $23,119.49 | $23,235.63 | 26,523,420,000 |
Week of December 22 2025 | $23,450.53 | $23,665.15 | $23,362.93 | $23,593.10 | 23,818,590,000 |
Week of December 15 2025 | $23,330.04 | $23,345.56 | $22,692.00 | $23,307.62 | 45,877,820,000 |
Week of December 08 2025 | $23,638.22 | $23,704.08 | $23,094.51 | $23,195.17 | 40,776,010,000 |
Week of December 01 2025 | $23,172.34 | $23,680.03 | $23,110.21 | $23,578.13 | 39,116,010,000 |
Week of November 24 2025 | $22,482.16 | $23,365.79 | $22,478.27 | $23,365.69 | 29,563,130,000 |
Week of November 17 2025 | $22,788.32 | $23,147.33 | $21,898.29 | $22,273.08 | 47,265,120,000 |
Week of November 10 2025 | $23,354.85 | $23,569.62 | $22,436.79 | $22,900.59 | 47,697,000,000 |