The Nasdaq Composite (IXIC) has returned -16% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 22 2025 | $16,079.94 | $16,410.56 | $16,038.73 | $16,300.42 | 6,981,900,000 |
April 21 2025 | $16,052.76 | $16,066.79 | $15,685.33 | $15,870.90 | 6,678,730,000 |
April 17 2025 | $16,399.97 | $16,408.51 | $16,181.17 | $16,286.45 | 7,046,290,000 |
April 16 2025 | $16,499.69 | $16,600.37 | $16,066.46 | $16,307.16 | 7,909,190,000 |
April 15 2025 | $16,842.39 | $16,979.96 | $16,753.22 | $16,823.17 | 7,483,050,000 |
April 14 2025 | $17,120.44 | $17,136.56 | $16,661.26 | $16,831.48 | 9,667,260,000 |
April 11 2025 | $16,358.53 | $16,753.41 | $16,228.04 | $16,724.46 | 9,444,890,000 |
April 10 2025 | $16,635.45 | $16,712.37 | $15,894.27 | $16,387.31 | 11,861,670,000 |
April 09 2025 | $15,295.44 | $17,202.94 | $15,270.28 | $17,124.97 | 13,479,740,000 |
April 08 2025 | $16,181.04 | $16,316.51 | $15,053.39 | $15,267.91 | 10,496,650,000 |
April 07 2025 | $14,978.03 | $16,292.28 | $14,784.03 | $15,603.26 | 12,483,580,000 |
April 04 2025 | $16,045.60 | $16,128.16 | $15,575.68 | $15,587.79 | 11,038,180,000 |
April 03 2025 | $16,790.53 | $16,889.34 | $16,533.04 | $16,550.61 | 9,461,330,000 |
April 02 2025 | $17,207.01 | $17,716.52 | $17,181.27 | $17,601.05 | 9,126,630,000 |
April 01 2025 | $17,221.55 | $17,506.59 | $17,149.36 | $17,449.89 | 7,756,540,000 |
March 31 2025 | $17,045.44 | $17,334.98 | $16,854.37 | $17,299.29 | 8,122,180,000 |
March 28 2025 | $17,722.09 | $17,763.28 | $17,283.06 | $17,322.99 | 7,015,410,000 |
March 27 2025 | $17,811.24 | $17,988.02 | $17,743.80 | $17,804.03 | 8,002,470,000 |
March 26 2025 | $18,217.33 | $18,236.55 | $17,837.26 | $17,899.02 | 9,091,510,000 |
March 25 2025 | $18,207.97 | $18,281.13 | $18,170.42 | $18,271.86 | 6,475,790,000 |
March 24 2025 | $18,046.19 | $18,210.05 | $18,030.68 | $18,188.59 | 6,787,790,000 |
March 21 2025 | $17,519.84 | $17,798.06 | $17,474.81 | $17,784.05 | 8,837,930,000 |
March 20 2025 | $17,586.06 | $17,903.20 | $17,576.82 | $17,691.63 | 6,098,330,000 |
March 19 2025 | $17,590.12 | $17,917.54 | $17,533.94 | $17,750.79 | 6,302,310,000 |
March 18 2025 | $17,662.57 | $17,682.92 | $17,431.67 | $17,504.12 | 6,450,530,000 |
