The Nasdaq Composite (IXIC) has returned 10.5% since January 1, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 23 2026 | $25,893.95 | $26,111.62 | $25,866.15 | $25,955.34 | 6,554,790,000 |
October 22 2026 | $26,308.41 | $26,359.41 | $25,918.09 | $26,008.86 | 9,012,120,000 |
October 21 2026 | $26,601.73 | $26,778.90 | $26,507.07 | $26,702.86 | 7,818,990,000 |
October 20 2026 | $26,332.92 | $26,601.71 | $26,179.73 | $26,424.82 | 7,660,360,000 |
October 19 2026 | $26,395.29 | $26,613.15 | $26,344.67 | $26,430.89 | 7,537,660,000 |
October 16 2026 | $26,652.98 | $26,674.66 | $26,023.10 | $26,140.03 | 9,505,000,000 |
October 15 2026 | $26,380.77 | $26,754.02 | $26,308.85 | $26,713.03 | 10,869,960,000 |
October 14 2026 | $27,031.64 | $27,134.29 | $26,602.12 | $26,692.87 | 8,568,280,000 |
October 13 2026 | $27,138.73 | $27,277.88 | $27,116.08 | $27,204.38 | 6,986,280,000 |
October 12 2026 | $27,352.51 | $27,376.66 | $27,219.42 | $27,245.90 | 6,285,170,000 |
October 09 2026 | $27,342.27 | $27,395.41 | $27,254.03 | $27,366.17 | 6,845,310,000 |
October 08 2026 | $27,416.03 | $27,491.89 | $27,066.76 | $27,193.34 | 8,820,120,000 |
October 07 2026 | $27,430.54 | $27,547.20 | $27,341.31 | $27,538.69 | 7,315,500,000 |
October 06 2026 | $27,641.17 | $27,722.75 | $27,592.56 | $27,599.79 | 8,451,470,000 |
October 05 2026 | $27,225.93 | $27,544.06 | $27,223.49 | $27,477.31 | 7,828,480,000 |
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 |