The Nasdaq Composite (IXIC) has returned 13.6% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 11 2025 | $21,977.52 | $22,059.71 | $21,908.81 | $22,043.07 | 10,025,020,000 |
September 10 2025 | $21,980.60 | $22,000.97 | $21,810.84 | $21,886.06 | 9,090,550,000 |
September 09 2025 | $21,858.17 | $21,891.42 | $21,731.48 | $21,879.49 | 7,877,410,000 |
September 08 2025 | $21,806.22 | $21,885.62 | $21,776.24 | $21,798.70 | 8,435,850,000 |
September 05 2025 | $21,860.44 | $21,878.81 | $21,534.72 | $21,700.39 | 8,413,730,000 |
September 04 2025 | $21,539.91 | $21,711.96 | $21,469.40 | $21,707.69 | 7,282,150,000 |
September 03 2025 | $21,461.63 | $21,553.98 | $21,370.98 | $21,497.73 | 7,488,290,000 |
September 02 2025 | $21,086.57 | $21,293.69 | $21,033.05 | $21,279.63 | 8,183,410,000 |
August 29 2025 | $21,630.33 | $21,631.15 | $21,397.98 | $21,455.55 | 7,715,430,000 |
August 28 2025 | $21,619.27 | $21,742.46 | $21,534.94 | $21,705.16 | 7,807,080,000 |
August 27 2025 | $21,526.33 | $21,616.17 | $21,476.30 | $21,590.14 | 8,040,510,000 |
August 26 2025 | $21,443.63 | $21,550.93 | $21,389.10 | $21,544.27 | 9,087,930,000 |
August 25 2025 | $21,466.47 | $21,572.18 | $21,400.09 | $21,449.29 | 8,443,200,000 |
August 22 2025 | $21,139.83 | $21,545.43 | $21,092.36 | $21,496.54 | 9,401,300,000 |
August 21 2025 | $21,112.52 | $21,198.76 | $21,013.53 | $21,100.31 | 6,530,580,000 |
August 20 2025 | $21,269.67 | $21,269.67 | $20,905.99 | $21,172.86 | 7,810,310,000 |
August 19 2025 | $21,607.45 | $21,610.24 | $21,277.71 | $21,314.95 | 8,461,660,000 |
August 18 2025 | $21,616.82 | $21,651.50 | $21,559.33 | $21,629.77 | 8,260,970,000 |
August 15 2025 | $21,709.34 | $21,716.18 | $21,567.46 | $21,622.98 | 8,158,830,000 |
August 14 2025 | $21,649.21 | $21,766.29 | $21,627.13 | $21,710.67 | 9,110,860,000 |
August 13 2025 | $21,764.55 | $21,803.75 | $21,645.14 | $21,713.14 | 8,763,080,000 |
August 12 2025 | $21,507.44 | $21,689.68 | $21,386.25 | $21,681.90 | 8,382,820,000 |
August 11 2025 | $21,459.65 | $21,549.73 | $21,346.62 | $21,385.40 | 9,099,730,000 |
August 08 2025 | $21,316.37 | $21,464.53 | $21,284.97 | $21,450.02 | 8,669,200,000 |
August 07 2025 | $21,325.01 | $21,408.15 | $21,090.05 | $21,242.70 | 8,979,190,000 |
