The Nasdaq Composite (IXIC) returned 1.1% between January 20, 2025 and February 13, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 13 2025 | $19,696.92 | $19,952.17 | $19,675.87 | $19,945.64 | 8,414,510,000 |
February 12 2025 | $19,436.51 | $19,682.51 | $19,415.48 | $19,649.95 | 7,946,550,000 |
February 11 2025 | $19,602.11 | $19,731.93 | $19,579.77 | $19,643.86 | 9,269,380,000 |
February 10 2025 | $19,668.18 | $19,772.04 | $19,650.79 | $19,714.27 | 9,535,440,000 |
February 07 2025 | $19,774.87 | $19,862.54 | $19,489.36 | $19,523.40 | 7,748,940,000 |
February 06 2025 | $19,725.83 | $19,793.36 | $19,654.11 | $19,791.99 | 6,642,100,000 |
February 05 2025 | $19,533.05 | $19,696.94 | $19,498.90 | $19,692.33 | 6,712,220,000 |
February 04 2025 | $19,422.17 | $19,666.44 | $19,408.18 | $19,654.02 | 6,477,050,000 |
February 03 2025 | $19,215.38 | $19,502.13 | $19,141.15 | $19,391.96 | 8,272,460,000 |
January 31 2025 | $19,832.33 | $19,969.17 | $19,575.21 | $19,627.44 | 7,947,370,000 |
January 30 2025 | $19,697.53 | $19,785.79 | $19,483.83 | $19,681.75 | 6,679,500,000 |
January 29 2025 | $19,695.68 | $19,699.82 | $19,479.51 | $19,632.32 | 6,497,710,000 |
January 28 2025 | $19,418.22 | $19,759.43 | $19,294.62 | $19,733.59 | 7,121,740,000 |
January 27 2025 | $19,234.04 | $19,514.35 | $19,204.95 | $19,341.83 | 8,870,200,000 |
January 24 2025 | $20,087.11 | $20,118.61 | $19,897.13 | $19,954.30 | 7,708,150,000 |
January 23 2025 | $19,906.99 | $20,053.68 | $19,892.55 | $20,053.68 | 6,837,700,000 |
January 22 2025 | $19,903.05 | $20,068.52 | $19,903.05 | $20,009.34 | 7,219,060,000 |
January 21 2025 | $19,734.39 | $19,789.63 | $19,551.17 | $19,756.78 | 8,015,780,000 |
