The Nasdaq Composite (IXIC) has returned 103.9% between July 31, 2022 and July 31, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of July 27 2026 | $25,236.19 | $25,261.91 | $24,425.34 | $25,122.18 | 32,667,857,000 |
Week of July 20 2026 | $25,720.87 | $25,880.34 | $24,918.09 | $24,975.82 | 37,580,770,000 |
Week of July 13 2026 | $26,088.31 | $26,316.81 | $25,250.63 | $25,520.24 | 38,124,180,000 |
Week of July 06 2026 | $25,999.61 | $26,301.54 | $25,526.46 | $26,281.61 | 38,414,170,000 |
Week of June 29 2026 | $25,502.09 | $26,261.09 | $25,289.76 | $25,832.67 | 38,210,210,000 |
Week of June 22 2026 | $26,483.31 | $26,561.12 | $25,014.96 | $25,297.62 | 68,877,440,000 |
Week of June 15 2026 | $26,447.23 | $26,788.62 | $25,960.41 | $26,517.93 | 51,452,850,000 |
Week of June 08 2026 | $26,065.07 | $26,259.92 | $24,980.38 | $25,888.84 | 52,143,520,000 |
Week of June 01 2026 | $26,952.58 | $27,190.21 | $25,648.47 | $25,709.43 | 34,861,320,708 |
Week of May 25 2026 | $26,590.50 | $27,094.80 | $26,520.30 | $26,972.62 | 40,089,380,000 |
Week of May 18 2026 | $26,289.49 | $26,504.55 | $25,701.44 | $26,343.97 | 47,384,800,000 |
Week of May 11 2026 | $26,135.63 | $26,707.14 | $25,739.22 | $26,225.14 | 50,800,960,000 |
Week of May 04 2026 | $25,112.18 | $26,248.62 | $24,913.12 | $26,247.08 | 43,499,390,000 |
Week of April 27 2026 | $24,799.64 | $25,223.12 | $24,491.83 | $25,114.44 | 39,389,400,000 |
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 |