The Nasdaq Composite (IXIC) has returned 1.5% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 16 2025 | $19,550.80 | $19,733.31 | $19,550.75 | $19,701.21 | 8,926,477,000 |
June 13 2025 | $19,450.93 | $19,591.87 | $19,367.42 | $19,406.83 | 9,001,850,000 |
June 12 2025 | $19,578.87 | $19,690.61 | $19,553.56 | $19,662.49 | 16,308,730,000 |
June 11 2025 | $19,779.36 | $19,800.46 | $19,551.35 | $19,615.88 | 10,214,190,000 |
June 10 2025 | $19,620.11 | $19,730.38 | $19,539.09 | $19,714.99 | 11,221,560,000 |
June 09 2025 | $19,573.14 | $19,637.56 | $19,531.10 | $19,591.24 | 9,538,700,000 |
June 06 2025 | $19,526.99 | $19,593.18 | $19,464.84 | $19,529.95 | 7,291,590,000 |
June 05 2025 | $19,518.20 | $19,610.51 | $19,226.22 | $19,298.45 | 8,782,360,000 |
June 04 2025 | $19,434.94 | $19,493.45 | $19,359.09 | $19,460.49 | 7,695,660,000 |
June 03 2025 | $19,288.66 | $19,459.28 | $19,224.70 | $19,398.96 | 7,990,230,000 |
June 02 2025 | $19,063.06 | $19,252.71 | $18,985.30 | $19,242.61 | 7,779,940,000 |
May 30 2025 | $19,131.22 | $19,157.78 | $18,847.74 | $19,113.77 | 9,042,260,000 |
May 29 2025 | $19,389.39 | $19,389.39 | $19,091.54 | $19,175.87 | 11,016,850,000 |
May 28 2025 | $19,232.62 | $19,276.83 | $19,084.38 | $19,100.94 | 8,087,530,000 |
May 27 2025 | $19,014.44 | $19,210.95 | $18,961.69 | $19,199.16 | 93,974,540,000 |
May 23 2025 | $18,622.38 | $18,841.52 | $18,599.69 | $18,737.21 | 8,730,370,000 |
May 22 2025 | $18,888.05 | $19,061.11 | $18,840.34 | $18,925.74 | 8,289,710,000 |
May 21 2025 | $19,002.94 | $19,241.41 | $18,799.20 | $18,872.64 | 11,112,460,000 |
May 20 2025 | $19,132.06 | $19,186.69 | $19,015.63 | $19,142.71 | 9,047,100,000 |
May 19 2025 | $18,937.42 | $19,227.22 | $18,937.42 | $19,215.46 | 13,080,030,000 |
May 16 2025 | $19,151.54 | $19,213.42 | $19,038.48 | $19,211.10 | 10,509,820,000 |
May 15 2025 | $19,031.24 | $19,207.22 | $18,967.78 | $19,112.32 | 10,546,350,000 |
May 14 2025 | $19,074.72 | $19,174.55 | $19,023.61 | $19,146.81 | 11,744,820,000 |
May 13 2025 | $18,761.23 | $19,065.96 | $18,745.50 | $19,010.09 | 9,242,230,000 |
May 12 2025 | $18,674.56 | $18,710.22 | $18,472.71 | $18,708.34 | 10,717,670,000 |
