The Nasdaq Composite (IXIC) has returned 47.5% since January 24, 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 20 2026 | $23,142.69 | $23,236.05 | $22,916.83 | $22,954.32 | 9,469,480,000 |
January 16 2026 | $23,639.69 | $23,664.26 | $23,446.81 | $23,515.39 | 9,514,500,000 |
January 15 2026 | $23,693.97 | $23,721.11 | $23,502.18 | $23,530.02 | 9,740,630,000 |
January 14 2026 | $23,563.92 | $23,590.20 | $23,306.66 | $23,471.75 | 12,165,220,000 |
January 13 2026 | $23,735.12 | $23,813.30 | $23,607.59 | $23,709.87 | 9,416,400,000 |
January 12 2026 | $23,576.88 | $23,804.04 | $23,562.97 | $23,733.90 | 8,707,170,000 |
January 09 2026 | $23,496.21 | $23,721.15 | $23,426.48 | $23,671.35 | 8,124,420,000 |
January 08 2026 | $23,548.88 | $23,558.17 | $23,353.46 | $23,480.02 | 7,723,140,000 |
January 07 2026 | $23,544.89 | $23,723.37 | $23,504.21 | $23,584.28 | 8,396,920,000 |
January 06 2026 | $23,446.96 | $23,559.15 | $23,389.57 | $23,547.17 | 9,012,640,000 |
January 05 2026 | $23,449.67 | $23,476.51 | $23,332.23 | $23,395.82 | 8,737,320,000 |
January 02 2026 | $23,481.49 | $23,585.96 | $23,119.49 | $23,235.63 | 7,331,460,000 |
December 31 2025 | $23,420.85 | $23,445.26 | $23,237.78 | $23,241.99 | 5,895,130,000 |
December 30 2025 | $23,465.67 | $23,521.05 | $23,414.83 | $23,419.08 | 6,769,300,000 |
December 29 2025 | $23,414.68 | $23,531.02 | $23,397.52 | $23,474.35 | 6,527,530,000 |
December 26 2025 | $23,645.91 | $23,665.15 | $23,567.86 | $23,593.10 | 5,170,300,000 |
December 24 2025 | $23,555.95 | $23,621.72 | $23,527.97 | $23,613.31 | 3,885,190,000 |
December 23 2025 | $23,407.70 | $23,563.46 | $23,377.49 | $23,561.84 | 7,518,190,000 |
December 22 2025 | $23,450.53 | $23,476.50 | $23,362.93 | $23,428.83 | 7,244,910,000 |
December 19 2025 | $23,121.90 | $23,307.91 | $23,106.19 | $23,307.62 | 12,874,560,000 |
December 18 2025 | $23,012.06 | $23,149.61 | $22,906.23 | $23,006.36 | 7,977,920,000 |
December 17 2025 | $23,135.61 | $23,159.20 | $22,692.00 | $22,693.32 | 8,616,140,000 |
December 16 2025 | $22,981.82 | $23,162.60 | $22,920.66 | $23,111.46 | 7,759,960,000 |
December 15 2025 | $23,330.04 | $23,345.56 | $23,012.00 | $23,057.41 | 8,649,240,000 |
December 12 2025 | $23,488.87 | $23,554.89 | $23,094.51 | $23,195.17 | 8,724,070,000 |
