Master data

Name
n/a
Name
n/a
WKN
n/a
ISIN
n/a
Symbol
n/a
Trading time start
n/a
Trading time end
n/a

Price data

Previous day
n/a
Date of closing price
n/a
Open previous day
n/a
High previous day
n/a
Low previous day
n/a
52 weeks high
n/a
52 weeks low
n/a
Volume previous day
n/a

 

1 Week1 Month3 Months1 Year5 YearsOverall
Chart
Illustration
Comparison
Analysis
 

Nasdaq 100 stock price list

 Bid Ask Last Previous day
52 weeks high 52 weeks low
Zscaler Inc 0 0 218.60 216.70 1.90
 
 
0.877		 218.55 139.62
XCEL ENERGY STK 64.84 65.05 63.11 60.95 2.16
 
 
3.544		 68.98 47.94
Workday 0 0 242.85 239.40 3.45
 
 
1.441		 269.95 184.70
Warner Bros. Discovery Inc. 8.170 8.194 8.111 8.142 -0.03
 
 
-0.381		 11.734 6.116
VERTEX PHARM STK 390.40 391.55 386.05 372.95 13.10
 
 
3.513		 482.00 372.95
Verisk Analytics 0 0 270.60 265.50 5.10
 
 
1.921		 284.50 227.00
T-Mobile US Inc. 217.05 217.25 214.65 209.20 5.45
 
 
2.605		 260.10 149.14
The Trade Desk Inc. 0 0 68.63 69.06 -0.43
 
 
-0.623		 132.34 41.09
TEXAS INSTRUMENTS STK 0 0 167.00 166.70 0.30
 
 
0.180		 205.30 126.30
Tesla Inc. 0 0 312.20 308.00 4.20
 
 
1.364		 453.90 158.04
Take-Two Interactive Software 203.95 204.45 205.55 203.70 1.85
 
 
0.908		 209.90 123.44
Synopsys Inc. 461.95 463.20 457.25 460.00 -2.75
 
 
-0.598		 580.40 320.05
STARBUCKS CORP. 76.68 76.74 78.03 77.00 1.03
 
 
1.338		 110.96 66.79
ROSS STORES STK 0 0 134.84 133.32 1.52
 
 
1.140		 149.58 111.10
Roper Technologies Inc. 521.20 522.20 510.80 501.80 9.00
 
 
1.794		 560.60 463.50
REGENERON PHARM STK 0 0 520.60 509.40 11.20
 
 
2.199		 1,086.50 459.80
QUALCOMM STK 136.78 136.90 136.68 135.20 1.48
 
 
1.095		 215.35 108.08
Pinduoduo Inc. 0 0 104.50 104.00 0.50
 
 
0.481		 148.50 80.20
PEPSICO STK 0 0 117.46 114.94 2.52
 
 
2.192		 168.84 114.84
Paypal Holdings Inc. 0 0 63.61 64.33 -0.72
 
 
-1.119		 90.00 52.59
PAYCHEX STK 139.58 139.76 137.42 134.78 2.64
 
 
1.959		 146.02 107.16
Palo Alto Networks Inc 0 0 172.96 172.42 0.54
 
 
0.313		 198.54 133.10
Palantir Technologies Inc. 0 0 115.26 114.80 0.46
 
 
0.401		 118.40 19.17
PACCAR STK 86.64 86.74 85.39 83.92 1.47
 
 
1.752		 112.62 75.41
O'REILLY AUTO 1,233.00 1,236.00 1,218.00 1,174.00 44.00
 
 
3.748		 1,320.50 873.40
ON SEMICONDUCTOR STK 40.135 40.310 39.470 40.070 -0.60
 
 
-1.497		 72.140 27.970
Old Dominion Freight Line Inc. 153.40 153.80 150.65 151.45 -0.80
 
 
-0.528		 216.50 128.15
NXP Semiconductor 0 0 187.50 188.00 -0.50
 
 
-0.266		 265.00 136.00
NVIDIA 0 0 121.04 120.82 0.22
 
 
0.182		 143.70 86.00
NETFLIX.COM INC. 1,067.80 1,070.60 1,049.60 1,021.80 27.80
 
 
2.721		 1,044.00 534.70
Monster Beverage 56.12 56.17 55.28 54.00 1.28
 
 
2.370		 54.90 41.16
MongoDB Inc 0 0 172.18 170.30 1.88
 
 
1.104		 340.75 132.62
Mondelez International Group Inc. 58.34 58.46 57.78 56.48 1.30
 
 
2.302		 68.28 51.76
MicroStrategy Inc. Shares 0 0 359.20 366.80 -7.60
 
 
-2.072		 464.80 107.10
Microsoft Corp. 0 0 403.65 402.80 0.85
 
 
0.211		 432.65 317.70
MICRON TECH STK 87.77 87.83 87.45 84.70 2.75
 
 
3.247		 146.00 57.30
MICROCHIP TECH STK 0 0 54.05 53.79 0.26
 
 
0.483		 92.40 31.15
Meta Platforms Inc 0 0 572.80 576.20 -3.40
 
 
-0.590		 709.90 421.55
Mercadolibre Inc. 2,318.00 2,328.00 2,293.50 2,280.00 13.50
 
 
0.592		 2,280.00 1,457.40
Marvell Technology Inc. 0 0 57.48 57.98 -0.50
 
 
-0.862		 122.92 43.60
MARRIOTT INTL STK 244.40 244.95 241.25 241.40 -0.15
 
 
-0.062		 294.10 185.00
Lululemon Athletica Inc. 290.20 291.20 282.50 280.20 2.30
 
 
0.821		 406.50 208.00
Linde PLC 0 0 404.00 397.40 6.60
 
 
1.661		 448.40 378.00
LAM RESEARCH 75.28 75.40 74.37 75.19 -0.82
 
 
-1.091		 103.66 51.48
Kraft Heinz Co., The 24.830 24.870 24.525 24.270 0.26
 
 
1.051		 33.410 24.270
Kla-Tencor Corp. 705.00 707.10 714.50 707.00 7.50
 
 
1.061		 818.40 475.10
Keurig Dr. Pepper Inc. 0 0 29.745 29.065 0.68
 
 
2.340		 34.055 29.065
INTUIT STK 600.70 601.80 586.70 579.10 7.60
 
 
1.312		 666.00 485.00
Intuitive Surgical Inc. 503.80 504.80 497.25 500.50 -3.25
 
 
-0.649		 587.60 364.20
INTEL STK 19.358 19.388 19.178 19.068 0.11
 
 
0.577		 32.635 16.646
IDEXX LABS 462.00 463.20 454.70 449.80 4.90
 
 
1.089		 502.20 325.00
Honeywell International Inc. 198.98 199.62 196.28 192.52 3.76
 
 
1.953		 223.10 160.20
Globalfoundries Inc. 0 0 35.530 35.270 0.26
 
 
0.737		 54.320 27.230
GILEAD SCIENCES STK 91.28 91.37 89.35 87.40 1.95
 
 
2.231		 110.12 57.30
GE Healthcare Technologies Inc. 0 0 65.56 65.14 0.42
 
 
0.645		 89.67 53.48
Fortinet Inc. 93.60 93.88 93.94 91.59 2.35
 
 
2.566		 108.90 48.61
FASTENAL STK 74.14 74.29 72.91 71.43 1.48
 
 
2.072		 80.00 57.43
Exelon Corp. 0 0 38.495 37.450 1.05
 
 
2.790		 42.565 31.450
ELECTRONIC ARTS STK 135.38 135.52 132.96 130.76 2.20
 
 
1.682		 160.08 110.06
DoorDash Inc. 0 0 174.50 173.64 0.86
 
 
0.495		 203.15 91.48
Diamondback Energy Inc 0 0 126.84 126.58 0.26
 
 
0.205		 193.38 107.78
Dexcom Inc. 76.67 76.84 76.05 76.73 -0.68
 
 
-0.886		 121.16 53.72
Datadog Inc 0 0 105.56 104.74 0.82
 
 
0.783		 160.04 78.72
CSX Corp. 28.075 28.135 27.780 27.440 0.34
 
 
1.239		 34.840 23.400
Crowdstrike Holdings Inc 0 0 394.00 385.45 8.55
 
 
2.218		 433.95 198.22
COSTCO WHOLESALE CORP. 0 0 906.20 883.60 22.60
 
 
2.558		 1,028.20 721.90
CoStar Group Inc 0 0 69.22 68.10 1.12
 
 
1.645		 81.27 65.65
COPART 56.97 57.14 55.89 55.21 0.68
 
 
1.232		 60.57 44.40
Constellation Energy Corp. 0 0 251.20 253.70 -2.50
 
 
-0.985		 331.25 143.52
Comcast Corp.New 31.750 31.800 31.410 30.730 0.68
 
 
2.213		 41.880 29.045
COGNIZANT TECH 72.76 72.89 71.98 71.32 0.66
 
 
0.925		 86.46 58.31
Coca-Cola Europacific Partners Plc 78.40 79.80 79.00 78.40 0.60
 
 
0.765		 83.50 66.00
CISCO SYSTEMS STK 0 0 56.95 57.42 -0.47
 
 
-0.819		 62.74 41.07
CINTAS STK 0 0 193.70 189.85 3.85
 
 
2.028		 215.30 152.40
Charter Communications Inc. 0 0 372.20 368.05 4.15
 
 
1.128		 382.90 247.20
CDW Corp 0 0 169.50 167.85 1.65
 
 
0.983		 219.50 130.35
CADENCE DESIGN STK 288.00 288.75 283.05 283.55 -0.50
 
 
-0.176		 308.70 195.00
BROADCOM STK 0 0 206.00 205.40 0.60
 
 
0.292		 238.55 120.64
Booking Holdings 4,751.00 4,776.00 4,653.00 4,630.00 23.00
 
 
0.497		 5,038.00 2,863.00
Biogen Inc. 0 0 112.60 109.90 2.70
 
 
2.457		 217.80 101.00
Baker Hughes Co. 33.735 33.810 33.255 33.145 0.11
 
 
0.332		 46.840 28.835
Axon Enterprise Inc. 656.60 659.00 646.60 647.40 -0.80
 
 
-0.124		 675.60 251.60
AUTOMATIC DATA STK 285.20 286.10 280.70 275.15 5.55
 
 
2.017		 303.55 215.30
Autodesk Inc. 266.60 267.55 262.90 262.65 0.25
 
 
0.095		 307.90 183.80
Atlassian Corp. 0 0 195.62 199.56 -3.94
 
 
-1.974		 310.70 123.52
ASTAZENECA ADR 61.50 62.00 60.50 58.50 2.00
 
 
3.419		 79.00 57.50
ASML Holdings 0 0 678.00 684.00 -6.00
 
 
-0.877		 1,010.00 548.00
Arm Holdings PLC ADR 0 0 118.60 118.80 -0.20
 
 
-0.168		 173.60 74.40
Applovin Corp. 0 0 324.20 328.35 -4.15
 
 
-1.264		 506.60 61.53
APPLIED MATERIAL STK 147.78 148.32 146.74 154.40 -7.66
 
 
-4.961		 234.50 113.00
Apple Inc. 0 0 189.16 188.56 0.60
 
 
0.318		 246.25 155.30
ANSYS STK 309.90 310.60 304.70 308.50 -3.80
 
 
-1.232		 342.40 247.50
ANALOG DEVICES STK 203.30 203.70 200.35 200.05 0.30
 
 
0.150		 231.90 142.90
AMGEN STK 243.30 244.05 240.25 233.35 6.90
 
 
2.957		 311.00 230.00
AMER ELEC PWR STK 92.00 92.20 90.40 87.80 2.60
 
 
2.961		 102.00 80.00
Amazon.com Inc. 0 0 184.26 183.04 1.22
 
 
0.667		 232.70 146.56
Alphabet Inc. Cl. C 150.48 150.58 147.74 148.96 -1.22
 
 
-0.819		 200.00 130.00
Alphabet Inc. Cl. A 149.44 149.52 149.68 146.90 2.78
 
 
1.892		 198.28 131.04
Airbnb Inc. 123.84 124.02 121.40 121.56 -0.16
 
 
-0.132		 153.20 92.54
ADV MICRO DEV STK 104.76 104.84 105.20 103.78 1.42
 
 
1.368		 170.10 70.43
ADOBE SYS STK 0 0 373.75 361.15 12.60
 
 
3.489		 533.30 302.65
Print
All prices published on this page are Xontro prices and are at least
15 minutes delayed. To get real time Xontro prices please register here.