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