The Nasdaq Composite (IXIC) has returned 38.4% since December 1, 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
January 17 2025 | $19,655.55 | $19,709.64 | $19,543.32 | $19,630.20 | 7,996,360,000 |
January 16 2025 | $19,573.87 | $19,579.85 | $19,335.68 | $19,338.29 | 7,085,990,000 |
January 15 2025 | $19,350.31 | $19,548.90 | $19,299.32 | $19,511.23 | 7,260,250,000 |
January 14 2025 | $19,207.75 | $19,273.14 | $18,926.60 | $19,044.39 | 7,168,110,000 |
January 13 2025 | $18,903.66 | $19,099.97 | $18,831.91 | $19,088.10 | 7,830,760,000 |
January 10 2025 | $19,312.26 | $19,315.11 | $19,018.75 | $19,161.63 | 8,608,880,000 |
January 08 2025 | $19,469.37 | $19,544.51 | $19,308.54 | $19,478.88 | 8,851,720,000 |
January 07 2025 | $19,938.08 | $19,940.21 | $19,421.02 | $19,489.68 | 13,371,130,000 |
January 06 2025 | $19,851.99 | $20,007.95 | $19,785.00 | $19,864.98 | 9,586,840,000 |
January 03 2025 | $19,395.51 | $19,638.66 | $19,379.57 | $19,621.68 | 8,214,050,000 |
January 02 2025 | $19,403.90 | $19,517.87 | $19,117.59 | $19,280.79 | 8,737,550,000 |
December 31 2024 | $19,551.36 | $19,563.72 | $19,283.41 | $19,310.79 | 8,873,030,000 |
December 30 2024 | $19,460.41 | $19,622.93 | $19,342.51 | $19,486.79 | 8,384,090,000 |
December 27 2024 | $19,896.77 | $19,904.77 | $19,553.40 | $19,722.03 | 7,765,120,000 |
December 26 2024 | $19,979.25 | $20,070.08 | $19,888.11 | $20,020.36 | 6,467,910,000 |
December 24 2024 | $19,818.48 | $20,031.13 | $19,813.76 | $20,031.13 | 4,739,190,000 |
