The Nasdaq Composite (IXIC) has returned -4.6% since June 1, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 05 2026 20:00 | $25,709.43 | $25,709.43 | $25,709.43 | $25,709.43 | — |
June 05 2026 19:30 | $25,793.34 | $25,837.75 | $25,713.68 | $25,713.68 | 775,122,000 |
June 05 2026 18:30 | $25,865.33 | $25,872.71 | $25,756.96 | $25,830.88 | 561,211,000 |
June 05 2026 17:30 | $26,046.23 | $26,103.63 | $25,853.21 | $25,866.90 | 836,225,000 |
June 05 2026 16:30 | $26,108.03 | $26,109.76 | $25,984.14 | $26,045.60 | 930,598,000 |
June 05 2026 15:30 | $26,242.40 | $26,258.64 | $26,103.37 | $26,108.79 | 1,251,079,000 |
June 05 2026 14:30 | $26,339.02 | $26,412.71 | $26,222.44 | $26,246.02 | 1,212,278,000 |
June 05 2026 13:30 | $26,521.78 | $26,572.13 | $26,309.60 | $26,339.33 | 1,943,740,537 |
June 04 2026 20:00 | $26,830.96 | $26,830.96 | $26,830.96 | $26,830.96 | — |
June 04 2026 19:30 | $26,910.88 | $26,917.25 | $26,835.21 | $26,835.21 | 597,826,000 |
June 04 2026 18:30 | $26,917.48 | $26,918.34 | $26,883.46 | $26,897.93 | 365,350,000 |
June 04 2026 17:30 | $26,863.02 | $26,923.70 | $26,859.75 | $26,917.73 | 608,442,000 |
June 04 2026 16:30 | $26,804.69 | $26,869.24 | $26,776.36 | $26,863.32 | 668,556,000 |
June 04 2026 15:30 | $26,801.08 | $26,818.77 | $26,727.85 | $26,804.32 | 717,009,000 |
June 04 2026 14:30 | $26,693.02 | $26,811.34 | $26,668.26 | $26,800.27 | 1,002,831,000 |
June 04 2026 13:30 | $26,569.38 | $26,701.62 | $26,560.18 | $26,690.62 | 1,716,001,772 |
June 03 2026 20:00 | $26,853.98 | $26,853.98 | $26,853.98 | $26,853.98 | — |
June 03 2026 19:30 | $26,869.03 | $26,906.85 | $26,847.92 | $26,862.93 | 653,565,000 |
June 03 2026 18:30 | $26,914.35 | $26,920.11 | $26,865.44 | $26,873.64 | 412,119,000 |
June 03 2026 17:30 | $26,830.72 | $26,916.40 | $26,809.74 | $26,913.20 | 602,474,000 |
June 03 2026 16:30 | $26,812.18 | $26,859.34 | $26,769.16 | $26,831.04 | 614,249,000 |
June 03 2026 15:30 | $26,921.49 | $26,942.25 | $26,799.60 | $26,812.12 | 783,366,000 |
June 03 2026 14:30 | $27,002.30 | $27,002.30 | $26,883.01 | $26,921.54 | 1,027,904,000 |
June 03 2026 13:30 | $27,088.04 | $27,130.88 | $26,850.93 | $26,994.45 | 1,825,478,817 |
June 02 2026 20:00 | $27,093.90 | $27,093.90 | $27,093.90 | $27,093.90 | — |