The Nasdaq Composite (IXIC) has returned 18.9% between April 24, 2021 and April 24, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of April 21 2025 | $16,052.76 | $17,029.86 | $15,685.33 | $16,708.05 | 22,225,500,000 |
Week of April 14 2025 | $17,120.44 | $17,136.56 | $16,066.46 | $16,286.45 | 32,105,790,000 |
Week of April 07 2025 | $14,978.03 | $17,202.94 | $14,784.03 | $16,724.46 | 57,766,530,000 |
Week of March 31 2025 | $17,045.44 | $17,716.52 | $15,575.68 | $15,587.79 | 45,504,860,000 |
Week of March 24 2025 | $18,046.19 | $18,281.13 | $17,283.06 | $17,322.99 | 37,372,970,000 |
Week of March 17 2025 | $17,722.54 | $17,925.94 | $17,431.67 | $17,784.05 | 33,995,440,000 |
Week of March 10 2025 | $17,840.32 | $17,868.08 | $17,238.24 | $17,754.09 | 39,800,690,000 |
Week of March 03 2025 | $18,923.36 | $18,992.30 | $17,768.59 | $18,196.22 | 39,509,370,000 |
Week of February 24 2025 | $19,590.85 | $19,644.23 | $18,372.99 | $18,847.28 | 38,388,460,000 |
Week of February 17 2025 | $20,090.55 | $20,110.12 | $19,510.91 | $19,524.01 | 32,644,990,000 |
Week of February 10 2025 | $19,668.18 | $20,045.76 | $19,415.48 | $20,026.77 | 43,161,600,000 |
Week of February 03 2025 | $19,215.38 | $19,862.54 | $19,141.15 | $19,523.40 | 35,852,770,000 |
Week of January 27 2025 | $19,234.04 | $19,969.17 | $19,204.95 | $19,627.44 | 37,116,520,000 |
Week of January 20 2025 | $19,734.39 | $20,118.61 | $19,551.17 | $19,954.30 | 29,780,690,000 |
Week of January 13 2025 | $18,903.66 | $19,709.64 | $18,831.91 | $19,630.20 | 37,341,470,000 |
Week of January 06 2025 | $19,851.99 | $20,007.95 | $19,018.75 | $19,161.63 | 40,418,570,000 |
Week of December 30 2024 | $19,460.41 | $19,638.66 | $19,117.59 | $19,621.68 | 34,208,720,000 |
Week of December 23 2024 | $19,641.05 | $20,070.08 | $19,504.68 | $19,722.03 | 25,792,940,000 |
Week of December 16 2024 | $20,016.12 | $20,204.58 | $19,168.38 | $19,572.60 | 47,377,550,000 |
Week of December 09 2024 | $19,824.09 | $20,061.65 | $19,641.34 | $19,926.72 | 34,443,990,000 |
Week of December 02 2024 | $19,255.43 | $19,863.15 | $19,255.43 | $19,859.77 | 34,262,840,000 |
Week of November 25 2024 | $19,140.59 | $19,245.49 | $18,937.20 | $19,218.17 | 24,006,390,000 |
Week of November 18 2024 | $18,717.93 | $19,110.89 | $18,672.30 | $19,003.65 | 36,892,000,000 |
Week of November 11 2024 | $19,355.34 | $19,366.07 | $18,598.87 | $18,680.12 | 42,210,760,000 |
Week of November 04 2024 | $18,220.43 | $19,318.56 | $18,112.83 | $19,286.78 | 37,509,390,000 |
