The Nasdaq Composite (IXIC) has returned 10.5% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
August 06 2025 | $20,955.22 | $21,183.88 | $20,937.49 | $21,169.42 | 8,580,020,000 |
August 05 2025 | $21,092.10 | $21,138.72 | $20,893.29 | $20,916.55 | 7,982,940,000 |
August 04 2025 | $20,853.91 | $21,055.24 | $20,833.86 | $21,053.58 | 7,355,970,000 |
August 01 2025 | $20,830.64 | $20,865.63 | $20,560.17 | $20,650.13 | 9,667,420,000 |
July 31 2025 | $21,457.48 | $21,457.48 | $21,078.67 | $21,122.45 | 9,917,220,000 |
July 30 2025 | $21,140.40 | $21,230.88 | $21,016.92 | $21,129.67 | 9,311,770,000 |
July 29 2025 | $21,286.72 | $21,303.96 | $21,081.69 | $21,098.29 | 10,040,610,000 |
July 28 2025 | $21,176.40 | $21,202.18 | $21,122.12 | $21,178.58 | 10,612,580,000 |
July 25 2025 | $21,059.94 | $21,159.80 | $21,036.85 | $21,108.32 | 11,028,310,000 |
July 24 2025 | $21,083.82 | $21,113.10 | $21,001.68 | $21,057.96 | 12,741,070,000 |
July 23 2025 | $20,966.47 | $21,023.85 | $20,870.67 | $21,020.02 | 10,972,770,000 |
July 22 2025 | $20,982.21 | $20,985.34 | $20,750.90 | $20,892.69 | 10,583,710,000 |
July 21 2025 | $20,960.33 | $21,077.37 | $20,957.44 | $20,974.18 | 12,046,970,000 |
July 18 2025 | $20,959.57 | $20,980.56 | $20,846.12 | $20,895.65 | 9,354,580,000 |
July 17 2025 | $20,760.32 | $20,911.83 | $20,735.55 | $20,885.65 | 9,994,550,000 |
July 16 2025 | $20,717.81 | $20,751.05 | $20,507.06 | $20,730.49 | 9,056,640,000 |
July 15 2025 | $20,822.76 | $20,836.04 | $20,670.58 | $20,677.80 | 8,399,060,000 |
July 14 2025 | $20,592.56 | $20,672.34 | $20,492.63 | $20,640.33 | 8,010,060,000 |
July 11 2025 | $20,562.88 | $20,647.97 | $20,509.75 | $20,585.53 | 8,135,800,000 |
July 10 2025 | $20,636.48 | $20,655.39 | $20,495.14 | $20,630.66 | 9,781,380,000 |
July 09 2025 | $20,522.09 | $20,645.41 | $20,486.38 | $20,611.34 | 9,978,310,000 |
July 08 2025 | $20,466.93 | $20,480.89 | $20,377.36 | $20,418.46 | 8,437,480,000 |
July 07 2025 | $20,490.55 | $20,511.82 | $20,323.02 | $20,412.52 | 8,345,710,000 |
