The Nasdaq Composite (IXIC) has returned 6.2% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 03 2025 | $20,497.66 | $20,624.51 | $20,480.22 | $20,601.10 | 5,716,052,000 |
July 02 2025 | $20,184.37 | $20,397.22 | $20,181.74 | $20,393.13 | 8,378,750,000 |
July 01 2025 | $20,290.61 | $20,339.05 | $20,105.41 | $20,202.89 | 8,631,710,000 |
June 30 2025 | $20,360.15 | $20,418.31 | $20,266.36 | $20,369.73 | 8,220,420,000 |
June 27 2025 | $20,217.26 | $20,311.51 | $20,095.05 | $20,273.46 | 10,951,070,000 |
June 26 2025 | $20,062.19 | $20,187.15 | $19,982.48 | $20,167.91 | 8,383,380,000 |
June 25 2025 | $20,013.95 | $20,052.78 | $19,918.08 | $19,973.55 | 8,256,120,000 |
June 24 2025 | $19,809.62 | $19,946.72 | $19,795.29 | $19,912.53 | 8,330,090,000 |
June 23 2025 | $19,427.01 | $19,643.70 | $19,334.98 | $19,630.97 | 9,088,000,000 |
June 20 2025 | $19,639.41 | $19,696.11 | $19,380.58 | $19,447.41 | 9,969,140,000 |
June 18 2025 | $19,526.92 | $19,660.77 | $19,489.56 | $19,546.27 | 7,818,790,000 |
June 17 2025 | $19,627.08 | $19,666.56 | $19,485.44 | $19,521.09 | 8,519,930,000 |
June 16 2025 | $19,550.75 | $19,733.31 | $19,550.75 | $19,701.21 | 9,619,130,000 |
June 13 2025 | $19,450.93 | $19,591.87 | $19,367.42 | $19,406.83 | 9,001,850,000 |
June 12 2025 | $19,578.87 | $19,690.61 | $19,553.56 | $19,662.49 | 16,308,730,000 |
June 11 2025 | $19,779.36 | $19,800.46 | $19,551.35 | $19,615.88 | 10,214,190,000 |
June 10 2025 | $19,620.11 | $19,730.38 | $19,539.09 | $19,714.99 | 11,221,560,000 |
June 09 2025 | $19,573.14 | $19,637.56 | $19,531.10 | $19,591.24 | 9,538,700,000 |
June 06 2025 | $19,526.99 | $19,593.18 | $19,464.84 | $19,529.95 | 7,291,590,000 |
June 05 2025 | $19,518.20 | $19,610.51 | $19,226.22 | $19,298.45 | 8,782,360,000 |
June 04 2025 | $19,434.94 | $19,493.45 | $19,359.09 | $19,460.49 | 7,695,660,000 |
June 03 2025 | $19,288.66 | $19,459.28 | $19,224.70 | $19,398.96 | 7,990,230,000 |
June 02 2025 | $19,063.06 | $19,252.71 | $18,985.30 | $19,242.61 | 7,779,940,000 |
May 30 2025 | $19,131.22 | $19,157.78 | $18,847.74 | $19,113.77 | 9,042,260,000 |
May 29 2025 | $19,389.39 | $19,389.39 | $19,091.54 | $19,175.87 | 11,016,850,000 |
