The Nasdaq Composite (IXIC) has returned 0.3% between May 18, 2026 and June 17, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 16 2026 | $26,649.97 | $26,788.62 | $26,369.39 | $26,376.34 | 10,453,103,000 |
June 15 2026 | $26,447.23 | $26,687.56 | $26,438.77 | $26,683.94 | 1,695,489,213 |
June 12 2026 | $25,783.36 | $26,010.31 | $25,599.94 | $25,888.84 | 10,337,400,000 |
June 11 2026 | $25,309.78 | $25,846.56 | $25,109.39 | $25,809.66 | 10,101,910,000 |
June 10 2026 | $25,512.07 | $25,726.00 | $25,145.30 | $25,169.50 | 9,519,620,000 |
June 09 2026 | $26,110.31 | $26,259.92 | $24,980.38 | $25,678.82 | 12,106,940,000 |
June 08 2026 | $26,065.07 | $26,179.65 | $25,872.68 | $25,929.66 | 10,077,650,000 |
June 05 2026 | $26,536.59 | $26,572.25 | $25,648.47 | $25,709.43 | 11,550,140,000 |
June 04 2026 | $26,579.30 | $26,923.70 | $26,554.24 | $26,830.96 | 1,630,634,858 |
June 03 2026 | $27,092.85 | $27,130.88 | $26,769.16 | $26,853.98 | 1,805,655,850 |
June 02 2026 | $27,030.07 | $27,171.29 | $26,932.77 | $27,093.90 | 9,675,650,000 |
June 01 2026 | $26,952.58 | $27,190.21 | $26,913.12 | $27,086.81 | 10,199,240,000 |
May 29 2026 | $26,960.84 | $27,094.80 | $26,859.27 | $26,972.62 | 11,906,000,000 |
May 28 2026 | $26,686.53 | $26,934.84 | $26,588.52 | $26,917.47 | 9,224,620,000 |
May 27 2026 | $26,695.44 | $26,715.31 | $26,538.31 | $26,674.73 | 9,240,640,000 |
May 26 2026 | $26,590.50 | $26,725.29 | $26,520.30 | $26,656.18 | 9,718,120,000 |
May 22 2026 | $26,381.56 | $26,504.55 | $26,309.80 | $26,343.97 | 9,265,090,000 |
May 21 2026 | $26,143.62 | $26,403.57 | $26,039.37 | $26,293.10 | 8,627,780,000 |
May 20 2026 | $25,991.51 | $26,273.76 | $25,928.33 | $26,270.36 | 9,268,370,000 |
May 19 2026 | $25,923.49 | $26,050.29 | $25,701.44 | $25,870.71 | 9,895,620,000 |
May 18 2026 | $26,289.49 | $26,310.84 | $25,867.30 | $26,090.73 | 10,327,940,000 |