The Nasdaq Composite (IXIC) has returned 3% since August 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 08 2025 20:00 | $21,450.02 | $21,450.02 | $21,450.02 | $21,450.02 | — |
August 08 2025 19:30 | $21,435.09 | $21,444.21 | $21,415.65 | $21,442.83 | 604,986,000 |
August 08 2025 18:59 | $21,457.08 | $21,457.08 | $21,457.08 | $21,457.08 | — |
August 08 2025 18:30 | $21,446.66 | $21,458.17 | $21,442.75 | $21,456.96 | 299,310,000 |
August 08 2025 17:30 | $21,402.85 | $21,462.87 | $21,402.85 | $21,437.82 | 602,663,000 |
August 08 2025 16:30 | $21,432.43 | $21,440.31 | $21,397.68 | $21,403.15 | 630,879,000 |
August 08 2025 15:30 | $21,399.95 | $21,438.24 | $21,366.74 | $21,432.74 | 800,817,000 |
August 08 2025 14:30 | $21,420.03 | $21,430.75 | $21,378.56 | $21,412.71 | 1,016,994,000 |
August 08 2025 13:30 | $21,316.37 | $21,409.88 | $21,306.83 | $21,406.76 | 4,287,814,303 |
August 07 2025 20:00 | $21,242.70 | $21,242.70 | $21,242.70 | $21,242.70 | — |
August 07 2025 19:30 | $21,164.60 | $21,243.92 | $21,161.28 | $21,243.92 | 14,315,431,000 |
August 07 2025 18:59 | $21,161.44 | $21,161.44 | $21,161.44 | $21,161.44 | — |
August 07 2025 18:30 | $21,114.43 | $21,164.84 | $21,111.07 | $21,163.83 | 6,154,107,000 |
August 07 2025 17:30 | $21,139.95 | $21,178.68 | $21,090.45 | $21,124.24 | 11,642,776,000 |
August 07 2025 16:30 | $21,247.20 | $21,254.04 | $21,147.92 | $21,159.23 | 652,943,000 |
August 07 2025 15:30 | $21,257.06 | $21,270.63 | $21,217.98 | $21,246.70 | 885,377,000 |
August 07 2025 14:30 | $21,316.34 | $21,327.80 | $21,255.90 | $21,273.02 | 1,035,906,000 |
August 07 2025 13:30 | $21,334.47 | $21,406.95 | $21,294.26 | $21,297.23 | 1,919,078,947 |
August 06 2025 20:00 | $21,169.42 | $21,169.42 | $21,169.42 | $21,169.42 | — |
August 06 2025 19:30 | $21,171.90 | $21,183.86 | $21,157.62 | $21,164.48 | 7,311,223,000 |
August 06 2025 19:02 | $21,164.51 | $21,164.51 | $21,164.51 | $21,164.51 | — |
August 06 2025 18:30 | $21,165.24 | $21,176.89 | $21,156.87 | $21,164.67 | 309,745,000 |
August 06 2025 17:30 | $21,127.15 | $21,167.53 | $21,123.51 | $21,165.53 | 5,712,815,000 |
August 06 2025 16:30 | $21,103.63 | $21,131.64 | $21,098.98 | $21,128.59 | 608,861,000 |
August 06 2025 15:30 | $21,099.84 | $21,136.84 | $21,079.44 | $21,113.51 | 803,358,000 |
