The Nasdaq Composite (IXIC) has returned 7% since January 1, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 01 2026 | $24,977.79 | $25,223.12 | $24,967.09 | $25,114.44 | 7,534,290,000 |
April 30 2026 | $24,859.94 | $24,935.60 | $24,491.83 | $24,892.31 | 8,139,190,000 |
April 29 2026 | $24,606.53 | $24,724.11 | $24,532.70 | $24,673.24 | 7,139,073,000 |
April 28 2026 | $24,609.57 | $24,724.70 | $24,524.23 | $24,663.80 | 7,441,950,000 |
April 27 2026 | $24,799.64 | $24,899.37 | $24,694.82 | $24,887.10 | 8,126,500,000 |
April 24 2026 | $24,616.56 | $24,854.04 | $24,524.37 | $24,836.60 | 10,203,070,000 |
April 23 2026 | $24,553.75 | $24,664.87 | $24,209.74 | $24,438.50 | 7,956,600,000 |
April 22 2026 | $24,462.31 | $24,660.11 | $24,421.40 | $24,657.57 | 8,080,930,000 |
April 21 2026 | $24,465.34 | $24,537.58 | $24,198.99 | $24,259.96 | 9,309,940,000 |
April 20 2026 | $24,417.53 | $24,435.92 | $24,221.53 | $24,404.39 | 8,379,940,000 |
April 17 2026 | $24,338.01 | $24,519.51 | $24,286.47 | $24,468.48 | 10,159,120,000 |
April 16 2026 | $24,062.45 | $24,156.18 | $23,894.91 | $24,102.70 | 9,963,610,000 |
April 15 2026 | $23,688.12 | $24,026.56 | $23,672.26 | $24,016.02 | 10,206,480,000 |
April 14 2026 | $23,331.50 | $23,639.08 | $23,331.50 | $23,639.08 | 9,105,660,000 |
April 13 2026 | $22,849.23 | $23,187.96 | $22,795.82 | $23,183.74 | 7,925,320,000 |
April 10 2026 | $22,913.91 | $23,011.77 | $22,845.05 | $22,902.89 | 8,700,640,000 |
April 09 2026 | $22,646.35 | $22,836.75 | $22,529.21 | $22,822.42 | 8,662,470,000 |
April 08 2026 | $22,821.21 | $22,821.21 | $22,501.28 | $22,634.99 | 10,411,670,000 |
April 07 2026 | $21,927.09 | $22,024.90 | $21,611.00 | $22,017.85 | 10,796,020,000 |
April 06 2026 | $21,939.80 | $22,052.41 | $21,864.50 | $21,996.34 | 7,907,270,000 |
April 02 2026 | $21,472.52 | $21,906.48 | $21,371.32 | $21,879.18 | 8,134,780,000 |
April 01 2026 | $21,742.79 | $21,983.07 | $21,723.72 | $21,840.95 | 8,801,740,000 |
March 31 2026 | $21,064.33 | $21,642.62 | $21,063.38 | $21,590.63 | 10,645,070,000 |
March 30 2026 | $21,096.24 | $21,139.72 | $20,690.25 | $20,794.64 | 9,234,380,000 |
March 27 2026 | $21,287.19 | $21,293.50 | $20,909.93 | $20,948.36 | 8,713,310,000 |