NDAQ weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 1.47 |
| 2017 | -0.97 |
| 2017 | 0 |
| 2017 | 1.97 |
| 2017 | 3.4 |
| 2017 | -0.39 |
| 2017 | 2.49 |
| 2017 | -0.21 |
| 2017 | -0.67 |
| 2017 | 0.21 |
| 2017 | 0 |
| 2017 | -1.15 |
| 2017 | 0.26 |
| 2017 | -0.09 |
| 2017 | -1.69 |
| 2017 | 2.46 |
| 2017 | -2.75 |
| 2017 | -1.91 |
| 2017 |
In the last 52 weeks, NDAQ increased in 32 and decreased in 20. The average return for this period was +0.52%, while the median return was +0.45%. Maximum gain was +7.74% on 2025-04-11 and maximum loss was -10.05% on 2025-03-07.
Total : 52 Weeks
In the last 52 weeks, NDAQ increased in 32 and decreased in 20. The average return for this period was +0.52%, while the median return was +0.45%. Maximum gain was +7.74% on 2025-04-11 and maximum loss was -10.05% on 2025-03-07.
In the last 52 weeks, NDAQ increased in 32 and decreased in 20. The average return for this period was +0.52%, while the median return was +0.45%. Maximum gain was +7.74% on 2025-04-11 and maximum loss was -10.05% on 2025-03-07.
| 2025-12-26 | 95.4 | 99.4 | +4.2% |
| 2025-12-19 | 93.6 | 95.4 | +1.9% |
| 2025-12-12 | 90.0 | 93.6 | +4.0% |
| 2025-12-05 | 90.6 | 90.2 | -0.4% |
| 2025-11-28 | 87.6 | 90.9 | +3.8% |
| 2025-11-21 | 87.1 | 87.7 | +0.7% |
| 2025-11-14 | 87.2 | 87.1 | -0.1% |
| 2025-11-07 | 85.4 | 87.2 | +2.2% |
| 2025-10-31 | 89.0 | 85.5 | -3.9% |
| 2025-10-24 | 89.3 | 88.4 | -0.9% |
| 2025-10-17 | 89.4 | 88.6 | -0.9% |
| 2025-10-10 | 87.9 | 88.9 | +1.2% |
| 2025-10-03 | 87.8 | 87.6 | -0.2% |
| 2025-09-26 | 89.5 | 87.5 | -2.3% |
| 2025-09-19 | 94.2 | 89.6 | -4.9% |
| 2025-09-12 | 93.8 | 94.0 | +0.1% |
| 2025-09-05 | 93.3 | 93.5 | +0.2% |
| 2025-08-29 | 94.6 | 94.7 | +0.1% |
| 2025-08-22 | 94.7 | 94.8 | +0.1% |
| 2025-08-15 | 96.9 | 94.7 | -2.3% |
| 2025-08-08 | 95.5 | 96.9 | +1.4% |
| 2025-08-01 | 95.0 | 95.2 | +0.2% |
| 2025-07-25 | 89.2 | 94.8 | +6.3% |
| 2025-07-18 | 89.4 | 89.4 | -0.0% |
| 2025-07-11 | 90.2 | 89.4 | -0.9% |
| 2025-07-03 | 89.3 | 90.1 | +0.9% |
| 2025-06-27 | 86.2 | 89.1 | +3.3% |
| 2025-06-20 | 85.7 | 86.1 | +0.4% |
| 2025-06-13 | 85.6 | 85.6 | -0.0% |
| 2025-06-06 | 83.3 | 85.6 | +2.8% |
| -0.49 |
| 2017 | 0 |
| 2017 | -0.18 |
| 2017 | 0.04 |
| 2017 | 4.49 |
| 2017 | 0.98 |
| 2017 | -2.14 |
| 2017 | 2.23 |
| 2017 | 0.17 |
| 2017 | -0.63 |
| 2017 | 2.45 |
| 2017 | 2.74 |
| 2017 | 0.89 |
| 2017 | 0.32 |
| 2017 | -1.38 |
| 2017 | 1.12 |
| 2017 | -0.83 |
| 2017 | -1.35 |
| 2017 | 0.16 |
| 2017 | 2.13 |
| 2017 | 1.49 |
| 2017 | -4.87 |
| 2017 | 1.14 |
| 2017 | -1.9 |
| 2017 | -0.74 |
| 2017 | 0.12 |
| 2017 | 1.87 |
| 2017 | 3.14 |
| 2017 | 1.7 |
| 2017 | 2.28 |
| 2017 | -1.54 |
| 2017 | -2.12 |
| 2017 | -2.27 |
| 2017 | 0.75 |
| 2018 | 2.64 |
| 2018 | 2.73 |
| 2018 | -2.2 |
| 2018 | 1.19 |
| 2018 | -1.25 |
| 2018 | -4.37 |
| 2018 | 2.57 |
| 2018 | 2.09 |
| 2018 | -0.63 |
| 2018 | 7.89 |
| 2018 | -3.18 |
| 2018 | -3.79 |
| 2018 | 5.24 |
| 2018 | -1.18 |
| 2018 | 0.53 |
| 2018 | 1.08 |
| 2018 | 1.58 |
| 2018 | -1.35 |
| 2018 | 3.21 |
| 2018 | -0.83 |
| 2018 | 2.72 |
| 2018 | -0.13 |
| 2018 | 2.85 |
| 2018 | -0.38 |
| 2018 | -0.86 |
| 2018 | -2.03 |
| 2018 | -1.28 |
| 2018 | 3.02 |
| 2018 | 2 |
| 2018 | 0.92 |
| 2018 | -4.45 |
| 2018 | 0.79 |
| 2018 | 0.85 |
| 2018 | 1.97 |
| 2018 | 0.63 |
| 2018 | -2.48 |
| 2018 | -2.83 |
| 2018 | -0.23 |
| 2018 | -4.98 |
| 2018 | -1.01 |
| 2018 | -6.36 |
| 2018 | 1.01 |
| 2018 | 3.03 |
| 2018 | 3.13 |
| 2018 | 3.72 |
| 2018 | -1.83 |
| 2018 | -0.91 |
| 2018 | 3.08 |
| 2018 | -5.42 |
| 2018 | -0.93 |
| 2018 | -7.89 |
| 2018 | 2.68 |
| 2019 | 1.3 |
| 2019 | 0.9 |
| 2019 | 3.86 |
| 2019 | 3.22 |
| 2019 | 2.68 |
| 2019 | -0.41 |
| 2019 | 0.55 |
| 2019 | 1.78 |
| 2019 | 2.85 |
| 2019 | -9.47 |
| 2019 | -0.25 |
| 2019 | 0.11 |
| 2019 | 4.22 |
| 2019 | 0.41 |
| 2019 | -0.91 |
| 2019 | 2.49 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-13 | 88.95 | 89.42 | 87.94 | 89.21 | — |
| 2026-07-10 | 88.5 | 89.37 | 87.46 | 88.08 | — |
| 2026-07-09 | 84.36 | 87.8 | 83.24 | 87.52 | — |
| 2026-07-08 | 85.32 | 85.61 | 84.16 | 84.39 | — |
| 2026-07-07 | 85.2 | 86.71 | 84.57 | 86.43 | — |
| 2026-07-06 | 84.19 | 85.63 | 83.23 | 84.47 | — |
| 2026-07-02 | 83.79 | 84.87 | 83.65 | 84.66 | — |
| 2026-07-01 | 79.81 | 82.87 | 79.24 | 82.73 | — |
| 2026-06-30 | 76.98 | 79.24 | 76.55 | 78.82 | — |
| 2026-06-29 | 79.35 | 79.85 | 76.76 | 76.85 | — |
| 2026-06-26 | 77.99 | 79.85 | 77.75 | 78.56 | — |
| 2026-06-25 | 81.85 | 82.06 | 77.17 | 77.65 | — |
| 2026-06-24 | 82.5 | 83.36 | 81.34 | 81.61 | — |
| 2026-06-23 | 83.59 | 83.81 | 82.32 | 82.49 | — |
| 2026-06-22 | 82.75 | 83.4 | 81.49 | 82.61 | — |
| 2026-06-18 | 83.8 | 84.66 | 81.25 | 82.24 | — |
| 2026-06-17 | 88.5 | 88.82 | 82.34 | 83.29 | — |
| 2026-06-16 | 91.7 | 92.75 | 87.38 | 89.29 | — |
| 2026-06-15 | 89.78 | 91.79 | 89.72 | 91.04 | — |
| 2026-06-12 | 87.84 | 88.99 | 86.76 | 88.98 | — |
| 2026-06-11 | 86.91 | 87.25 | 85.6 | 86.74 | — |
| 2026-06-10 | 87.34 | 87.82 | 86.64 | 86.72 | — |
| 2026-06-09 | 86.78 | 87.91 | 86.5 | 87.52 | — |
| 2026-06-05 | 88.88 | 89.1 | 86.5 | 87.28 | — |
| 2026-06-04 | 88.8 | 89.87 | 88.42 | 88.45 | — |
| 2026-06-03 | 87.58 | 88.15 | 86.5 | 86.81 | — |
| 2026-06-02 | 91.92 | 92.07 | 86.88 | 87.91 | — |
| 2026-06-01 | 92.49 | 93.93 | 92 | 92.81 | — |
| 2026-05-29 | 91 | 93.75 | 90.71 | 92.52 | — |
| 2026-05-28 | 90.65 | 91.48 | 90.07 | 91 | — |
| 2026-05-27 | 90.46 | 91.35 | 89.92 | 90.53 | — |
| 2026-05-22 | 90.68 | 91.95 | 90.41 | 91.01 | — |
| 2026-05-21 | 89.52 | 90.66 | 89 | 90.41 | — |
| 2026-05-20 | 91.33 | 91.65 | 88.84 | 90.01 | — |
| 2026-05-19 | 92.74 | 93.63 | 91.86 | 91.98 | — |
| 2026-05-18 | 90.79 | 93.16 | 90.79 | 92.6 | — |
| 2026-05-15 | 91.25 | 91.88 | 90.44 | 91.06 | — |
| 2026-05-14 | 90.1 | 92.02 | 89.62 | 90.93 | — |
| 2026-05-13 | 88.93 | 90.44 | 87.99 | 90.21 | — |
| 2026-05-12 | 88.97 | 90.09 | 88.09 | 89.49 | — |
| 2026-05-11 | 88.45 | 88.8 | 87.73 | 88.48 | — |
| 2026-05-08 | 89.15 | 89.25 | 87.82 | 88.91 | — |
| 2026-05-07 | 89.19 | 89.87 | 88.61 | 89 | — |
| 2026-05-06 | 89.39 | 90.16 | 88.59 | 89.2 | — |
| 2026-05-05 | 90.7 | 90.7 | 87.32 | 89 | — |
| 2026-05-04 | 90.57 | 93.01 | 90.57 | 91.3 | — |
| 2026-05-01 | 92.43 | 93.02 | 91.31 | 91.32 | — |
| 2026-04-30 | 90.63 | 92.17 | 89.83 | 91.91 | — |
| 2026-04-29 | 91 | 91.44 | 90.29 | 91.27 | — |
| 2026-04-28 | 90.71 | 91.51 | 89.64 | 91.31 | — |
| 2026-04-27 | 89.5 | 91.49 | 89.24 | 90.43 | — |
| 2026-04-24 | 87.3 | 90.07 | 87.24 | 89.9 | — |
| 2026-04-23 | 87.86 | 90.44 | 86.08 | 87.04 | — |
| 2026-04-22 | 87.6 | 88.56 | 84.88 | 86.37 | — |
| 2026-04-21 | 88.33 | 89.4 | 87.28 | 87.6 | — |
| 2026-04-20 | 88.56 | 89.11 | 87.42 | 87.78 | — |
| 2026-04-17 | 89.43 | 89.73 | 88.05 | 88.61 | — |
| 2026-04-16 | 88.94 | 89.21 | 87.63 | 88.87 | — |
| 2026-04-15 | 87.25 | 89.08 | 87.05 | 88.55 | — |
| 2026-04-14 | 86.45 | 87.47 | 86.38 | 86.71 | — |
| 2026-04-13 | 82.77 | 86.22 | 82.77 | 86.15 | — |
| 2026-04-10 | 84.21 | 84.21 | 82.18 | 83.16 | — |
| 2026-04-09 | 88.07 | 88.07 | 84.12 | 84.21 | — |
| 2026-04-08 | 88.26 | 88.99 | 87.75 | 88.09 | — |
| 2026-04-07 | 87.19 | 87.53 | 86.2 | 86.4 | — |
| 2026-04-06 | 86.65 | 88.04 | 86.45 | 87.9 | — |
| 2026-04-02 | 84.2 | 86.97 | 84.2 | 86.65 | — |
| 2026-04-01 | 85.6 | 85.88 | 84.18 | 85.15 | — |
| 2026-03-31 | 84.6 | 85.47 | 83.57 | 84.89 | — |
| 2026-03-30 | 82.42 | 84.1 | 82.25 | 83.52 | — |
| 2026-03-27 | 82.86 | 83.1 | 81 | 81.48 | — |
| 2026-03-26 | 83.5 | 84.93 | 83.5 | 83.78 | — |
| 2026-03-25 | 84.89 | 85.67 | 83.27 | 83.74 | — |
| 2026-03-24 | 85.59 | 85.73 | 84.1 | 84.28 | — |
| 2026-03-23 | 86.16 | 87.5 | 85.62 | 86.4 | — |
| 2026-03-20 | 85.95 | 86.64 | 85.42 | 86.34 | — |
| 2026-03-19 | 85.07 | 86.35 | 84.55 | 86.27 | — |
| 2026-03-18 | 85.9 | 86.21 | 85.18 | 85.44 | — |
| 2026-03-17 | 86.67 | 87.45 | 86.26 | 86.47 | — |
| 2026-03-16 | 85.45 | 86.38 | 85.31 | 85.85 | — |
| 2026-03-13 | 84.94 | 86.3 | 84.71 | 85.53 | — |
| 2026-03-12 | 84.35 | 85.45 | 83.68 | 84.06 | — |
| 2026-03-11 | 87.66 | 88.01 | 83.63 | 85.5 | — |
| 2026-03-10 | 88.54 | 88.57 | 86.28 | 87.6 | — |
| 2026-03-09 | 86.98 | 88.8 | 85.61 | 88.05 | — |
| 2026-03-06 | 86.97 | 90.42 | 86.97 | 88.43 | — |
| 2026-03-05 | 88.32 | 89.89 | 87.64 | 88.27 | — |
| 2026-03-04 | 87.53 | 89.35 | 87.4 | 89.13 | — |
| 2026-03-03 | 86.49 | 88.72 | 85.85 | 87.42 | — |
| 2026-03-02 | 85.96 | 88.8 | 85.02 | 88.09 | — |
| 2026-02-27 | 87.5 | 88.61 | 86.88 | 87.58 | — |
| 2026-02-26 | 85.54 | 89.03 | 85.5 | 88.59 | — |
| 2026-02-25 | 82.66 | 84.36 | 82.12 | 83.99 | — |
| 2026-02-25 | 82.66 | 84.36 | 82.12 | 83.99 | — |
| 2026-02-25 | 82.66 | 84.36 | 82.12 | 83.99 | — |
| 2026-02-24 | 79.85 | 81.58 | 78.9 | 81.11 | — |
| 2026-02-23 | 81.63 | 81.81 | 79.69 | 79.92 | — |
| 2026-02-20 | 81.76 | 82.41 | 81.01 | 81.87 | — |
| 2026-02-19 | 81.59 | 82.32 | 80.93 | 81.41 | — |
| 2026-02-18 | 80.99 | 82.36 | 80.56 | 82.13 | — |
| 2026-02-17 | 80.11 | 81.12 | 79.57 | 80.24 | — |
| 2026-02-13 | 79.03 | 80.11 | 78.6 | 79.47 | — |
| 2026-02-12 | 80.94 | 81.09 | 77.09 | 79.01 | — |
| 2026-02-11 | 82.57 | 82.77 | 79.92 | 80.42 | — |
| 2026-02-10 | 82.32 | 84.51 | 82.03 | 82.51 | — |
| 2026-02-09 | 84.67 | 86.64 | 84.5 | 86.3 | — |
| 2026-02-06 | 86.94 | 87.2 | 84.12 | 84.83 | — |
| 2026-02-05 | 89.32 | 89.47 | 84.56 | 85.51 | — |
| 2026-02-04 | 86.7 | 88.92 | 84.73 | 88.49 | — |
| 2026-02-03 | 96.28 | 96.39 | 86.2 | 87.71 | — |
| 2026-02-02 | 97.18 | 97.91 | 96.45 | 96.81 | — |
| 2026-01-30 | 98.04 | 99.71 | 95.61 | 96.89 | — |
| 2026-01-29 | 99.75 | 101.51 | 96.54 | 98.09 | — |
| 2026-01-28 | 98.43 | 99.34 | 97.88 | 98.71 | — |
| 2026-01-27 | 98.89 | 99.28 | 97.91 | 98.5 | — |
| 2026-01-26 | 98.25 | 99.38 | 98.05 | 98.89 | — |
| 2026-01-23 | 98.63 | 98.93 | 97.76 | 98.05 | — |
| 2026-01-22 | 99 | 99.88 | 98.4 | 98.78 | — |
| 2026-01-21 | 97.66 | 99.79 | 97.41 | 98.78 | — |
| 2026-01-20 | 99.01 | 100.2 | 97.13 | 97.41 | — |