The Nasdaq Composite (IXIC) has returned 100.5% since February 13, 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 08 2025 | $23,638.22 | $23,698.93 | $23,449.73 | $23,576.49 | 14,917,336,000 |
Week of December 01 2025 | $23,172.34 | $23,680.03 | $23,110.21 | $23,578.13 | 39,116,010,000 |
Week of November 24 2025 | $22,482.16 | $23,365.79 | $22,478.27 | $23,365.69 | 29,563,130,000 |
Week of November 17 2025 | $22,788.32 | $23,147.33 | $21,898.29 | $22,273.08 | 47,265,120,000 |
Week of November 10 2025 | $23,354.85 | $23,569.62 | $22,436.79 | $22,900.59 | 47,697,000,000 |
Week of November 03 2025 | $23,951.91 | $23,976.84 | $22,563.42 | $23,004.54 | 51,841,800,000 |
Week of October 27 2025 | $23,537.32 | $24,019.99 | $23,493.96 | $23,724.96 | 52,961,610,000 |
Week of October 20 2025 | $22,844.82 | $23,261.26 | $22,514.08 | $23,204.87 | 55,319,120,000 |
Week of October 13 2025 | $22,578.67 | $22,886.87 | $22,213.73 | $22,679.97 | 51,066,110,000 |
Week of October 06 2025 | $22,894.35 | $23,119.91 | $22,193.07 | $22,204.43 | 53,196,670,000 |
Week of September 29 2025 | $22,605.30 | $22,925.43 | $22,493.96 | $22,780.51 | 48,167,700,000 |
Week of September 22 2025 | $22,606.59 | $22,801.90 | $22,185.87 | $22,484.07 | 47,191,650,000 |
Week of September 15 2025 | $22,243.20 | $22,645.11 | $22,058.92 | $22,631.48 | 51,933,060,000 |
Week of September 08 2025 | $21,806.22 | $22,182.34 | $21,731.48 | $22,141.10 | 36,105,662,173 |
Week of September 01 2025 | $21,086.57 | $21,878.81 | $21,033.05 | $21,700.39 | 31,367,580,000 |
Week of August 25 2025 | $21,466.47 | $21,742.46 | $21,389.10 | $21,455.55 | 41,094,150,000 |
Week of August 18 2025 | $21,616.82 | $21,651.50 | $20,905.99 | $21,496.54 | 40,464,820,000 |
Week of August 11 2025 | $21,459.65 | $21,803.75 | $21,346.62 | $21,622.98 | 43,515,320,000 |
Week of August 04 2025 | $20,853.91 | $21,464.53 | $20,833.86 | $21,450.02 | 41,567,320,000 |
Week of July 28 2025 | $21,176.40 | $21,457.48 | $20,560.17 | $20,650.13 | 49,549,600,000 |
Week of July 21 2025 | $20,960.33 | $21,159.80 | $20,750.90 | $21,108.32 | 57,372,830,000 |
Week of July 14 2025 | $20,592.56 | $20,980.56 | $20,492.63 | $20,895.65 | 44,814,890,000 |
Week of July 07 2025 | $20,490.55 | $20,655.39 | $20,323.02 | $20,585.53 | 44,678,680,000 |
Week of June 30 2025 | $20,360.15 | $20,624.51 | $20,105.41 | $20,601.10 | 31,408,790,000 |
Week of June 23 2025 | $19,427.01 | $20,311.51 | $19,334.98 | $20,273.46 | 45,008,660,000 |
