The Nasdaq Composite (IXIC) has returned 152.6% between October 15, 2022 and October 15, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of October 12 2026 | $27,352.51 | $27,376.66 | $26,308.85 | $26,713.03 | 31,547,821,000 |
Week of October 05 2026 | $27,225.93 | $27,722.75 | $27,066.76 | $27,366.17 | 39,260,880,000 |
Week of September 28 2026 | $26,935.76 | $27,353.68 | $26,709.69 | $27,190.86 | 37,712,280,000 |
Week of September 21 2026 | $26,723.19 | $27,288.79 | $26,706.14 | $27,068.72 | 41,993,770,000 |
Week of September 14 2026 | $26,018.50 | $26,544.93 | $25,802.96 | $26,522.54 | 48,254,470,000 |
Week of September 07 2026 | $26,528.57 | $26,542.14 | $25,979.54 | $26,333.04 | 28,856,330,000 |
Week of August 31 2026 | $26,358.56 | $26,644.57 | $25,995.53 | $26,506.99 | 36,002,190,000 |
Week of August 24 2026 | $26,065.32 | $26,700.68 | $25,910.82 | $26,402.42 | 37,773,740,000 |
Week of August 17 2026 | $26,784.65 | $26,798.40 | $26,023.12 | $26,180.46 | 38,832,800,000 |
Week of August 10 2026 | $26,680.44 | $26,875.52 | $26,372.31 | $26,729.16 | 38,826,310,000 |
Week of August 03 2026 | $25,452.66 | $26,739.00 | $25,420.35 | $26,690.62 | 47,073,270,000 |
Week of July 27 2026 | $25,236.19 | $25,460.86 | $24,425.34 | $25,373.85 | 45,650,200,000 |
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 |