The Nasdaq Composite (IXIC) has returned 20.1% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 19 2025 | $23,121.90 | $23,307.91 | $23,106.19 | $23,307.62 | 12,874,560,000 |
December 18 2025 | $23,012.06 | $23,149.61 | $22,906.23 | $23,006.36 | 7,977,920,000 |
December 17 2025 | $23,135.61 | $23,159.20 | $22,692.00 | $22,693.32 | 8,616,140,000 |
December 16 2025 | $22,981.82 | $23,162.60 | $22,920.66 | $23,111.46 | 7,759,960,000 |
December 15 2025 | $23,330.04 | $23,345.56 | $23,012.00 | $23,057.41 | 8,649,240,000 |
December 12 2025 | $23,488.87 | $23,554.89 | $23,094.51 | $23,195.17 | 7,600,903,000 |
December 11 2025 | $23,509.22 | $23,606.70 | $23,308.95 | $23,593.86 | 8,337,770,000 |
December 10 2025 | $23,536.00 | $23,704.08 | $23,435.17 | $23,654.15 | 7,987,900,000 |
December 09 2025 | $23,504.61 | $23,616.46 | $23,449.73 | $23,576.49 | 7,192,600,000 |
December 08 2025 | $23,638.22 | $23,698.93 | $23,455.05 | $23,545.90 | 8,533,670,000 |
December 05 2025 | $23,567.77 | $23,680.03 | $23,506.00 | $23,578.13 | 8,248,280,000 |
December 04 2025 | $23,527.30 | $23,528.53 | $23,372.33 | $23,505.14 | 7,456,860,000 |
December 03 2025 | $23,315.58 | $23,499.93 | $23,271.83 | $23,454.09 | 7,962,730,000 |
December 02 2025 | $23,379.75 | $23,526.23 | $23,286.46 | $23,413.67 | 7,588,580,000 |
December 01 2025 | $23,172.34 | $23,363.85 | $23,110.21 | $23,275.92 | 7,859,560,000 |
November 28 2025 | $23,291.59 | $23,365.79 | $23,250.51 | $23,365.69 | 4,541,070,000 |
November 26 2025 | $23,163.19 | $23,280.58 | $23,074.39 | $23,214.69 | 7,291,400,000 |
November 25 2025 | $22,802.85 | $23,070.09 | $22,587.11 | $23,025.59 | 8,498,500,000 |
November 24 2025 | $22,482.16 | $22,916.40 | $22,478.27 | $22,872.01 | 9,232,160,000 |
November 21 2025 | $22,162.83 | $22,531.84 | $21,898.29 | $22,273.08 | 9,931,240,000 |
November 20 2025 | $23,057.00 | $23,147.33 | $22,043.20 | $22,078.05 | 10,548,620,000 |
November 19 2025 | $22,459.27 | $22,821.24 | $22,385.22 | $22,564.23 | 8,434,200,000 |
November 18 2025 | $22,565.90 | $22,643.01 | $22,231.15 | $22,432.85 | 8,606,260,000 |
November 17 2025 | $22,788.32 | $23,044.55 | $22,559.51 | $22,708.07 | 9,744,800,000 |
November 14 2025 | $22,544.72 | $23,073.18 | $22,436.79 | $22,900.59 | 10,841,540,000 |
