The Nasdaq Composite (IXIC) has returned 40.1% between January 1, 2025 and October 4, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 02 2026 | $27,216.91 | $27,353.68 | $27,112.24 | $27,190.86 | 7,954,430,000 |
October 01 2026 | $26,992.31 | $27,014.47 | $26,733.89 | $26,871.60 | 7,329,610,000 |
September 30 2026 | $26,892.80 | $27,108.20 | $26,861.06 | $26,861.06 | 8,300,260,000 |
September 29 2026 | $26,908.76 | $26,919.72 | $26,717.95 | $26,797.54 | 7,097,250,000 |
September 28 2026 | $26,935.76 | $26,990.02 | $26,709.69 | $26,820.38 | 7,030,730,000 |
September 25 2026 | $26,970.95 | $27,122.76 | $26,876.27 | $27,068.72 | 7,275,260,000 |
September 24 2026 | $26,734.51 | $26,971.04 | $26,706.14 | $26,939.37 | 8,078,820,000 |
September 23 2026 | $27,213.52 | $27,217.33 | $26,873.54 | $26,936.04 | 8,491,740,000 |
September 22 2026 | $27,161.20 | $27,288.79 | $27,161.20 | $27,244.28 | 9,334,690,000 |
September 21 2026 | $26,723.19 | $27,183.93 | $26,707.42 | $27,122.09 | 8,813,260,000 |
September 18 2026 | $26,522.09 | $26,544.93 | $26,333.98 | $26,522.54 | 13,286,960,000 |
September 17 2026 | $26,377.86 | $26,460.64 | $26,289.94 | $26,418.30 | 9,884,890,000 |
September 16 2026 | $26,108.46 | $26,225.09 | $25,802.96 | $25,978.43 | 9,968,640,000 |
September 15 2026 | $26,140.23 | $26,172.12 | $25,943.31 | $25,981.57 | 7,934,200,000 |
September 14 2026 | $26,018.50 | $26,329.98 | $25,992.55 | $26,186.41 | 7,179,780,000 |
September 11 2026 | $26,289.41 | $26,431.22 | $26,283.11 | $26,333.04 | 6,587,900,000 |
September 10 2026 | $26,021.05 | $26,178.25 | $25,979.54 | $26,081.72 | 7,174,170,000 |
September 09 2026 | $26,325.06 | $26,366.56 | $26,184.21 | $26,253.34 | 7,379,700,000 |
September 08 2026 | $26,528.57 | $26,542.14 | $26,341.17 | $26,421.41 | 7,714,560,000 |
September 04 2026 | $26,587.90 | $26,628.58 | $26,444.84 | $26,506.99 | 6,529,110,000 |
September 03 2026 | $26,336.32 | $26,644.57 | $26,325.06 | $26,584.06 | 7,600,140,000 |
September 02 2026 | $26,094.00 | $26,245.04 | $26,062.68 | $26,217.83 | 7,442,550,000 |
September 01 2026 | $26,031.67 | $26,260.68 | $25,995.53 | $26,099.77 | 6,750,660,000 |
August 31 2026 | $26,358.56 | $26,398.33 | $26,249.77 | $26,370.89 | 7,679,730,000 |
August 28 2026 | $26,515.99 | $26,700.68 | $26,359.27 | $26,402.42 | 8,457,870,000 |