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 200.25 202.15 200.40 194.78 5.62
 
 
2.885		 207.05 139.62
XCEL ENERGY STK 61.91 62.45 61.51 60.70 0.00
 
 
0.000		 68.98 47.94
Workday 216.30 220.55 211.20 208.65 0.00
 
 
0.000		 269.95 184.70
Warner Bros. Discovery Inc. 7.439 7.564 7.676 7.603 0.00
 
 
0.000		 11.734 6.116
VERTEX PHARM STK 444.00 448.00 440.05 434.10 0.00
 
 
0.000		 482.00 371.50
Verisk Analytics 0 0 253.00 250.20 0.00
 
 
0.000		 284.50 216.40
T-Mobile US Inc. 218.50 220.50 211.65 207.50 0.00
 
 
0.000		 260.10 149.14
The Trade Desk Inc. 46.500 48.295 47.165 48.085 0.00
 
 
0.000		 132.340 41.090
TEXAS INSTRUMENTS STK 141.00 142.60 139.54 141.42 0.00
 
 
0.000		 205.30 126.30
Tesla Inc. 248.55 248.70 248.65 246.45 2.20
 
 
0.893		 453.90 156.60
Take-Two Interactive Software 207.60 209.10 204.40 201.00 0.00
 
 
0.000		 209.90 123.44
Synopsys Inc. 408.00 412.00 401.85 388.80 0.00
 
 
0.000		 580.40 320.05
STARBUCKS CORP. 72.20 73.00 69.20 73.45 0.00
 
 
0.000		 110.96 66.79
ROSS STORES STK 0 0 123.00 121.84 0.00
 
 
0.000		 149.58 111.10
Roper Technologies Inc. 490.70 493.70 486.70 483.30 0.00
 
 
0.000		 560.60 463.50
REGENERON PHARM STK 523.40 528.60 497.00 534.00 0.00
 
 
0.000		 1,086.50 481.00
QUALCOMM STK 120.00 121.00 129.00 129.40 0.00
 
 
0.000		 215.35 108.08
Pinduoduo Inc. 95.80 96.80 95.80 91.00 4.80
 
 
5.275		 148.50 80.20
PEPSICO STK 118.24 118.76 118.88 117.40 0.00
 
 
0.000		 168.84 117.28
Paypal Holdings Inc. 57.58 57.71 56.68 57.55 0.00
 
 
0.000		 90.00 52.59
PAYCHEX STK 129.00 129.84 128.12 126.22 0.00
 
 
0.000		 146.02 107.16
Palo Alto Networks Inc 163.00 168.00 164.28 164.36 0.00
 
 
0.000		 198.54 133.10
Palantir Technologies Inc. 102.80 103.40 101.88 102.08 0.00
 
 
0.000		 118.40 19.04
PACCAR STK 78.95 79.55 78.00 80.64 0.00
 
 
0.000		 112.62 75.41
O'REILLY AUTO 1,238.00 1,247.00 1,223.00 1,198.50 0.00
 
 
0.000		 1,320.50 873.40
ON SEMICONDUCTOR STK 35.220 35.565 33.750 34.290 0.00
 
 
0.000		 72.140 27.970
Old Dominion Freight Line Inc. 132.00 133.90 130.60 130.00 0.00
 
 
0.000		 216.50 128.15
NXP Semiconductor 160.50 162.00 161.00 159.00 2.00
 
 
1.258		 265.00 136.00
NVIDIA 99.31 99.35 94.02 95.46 0.00
 
 
0.000		 143.70 79.57
NETFLIX.COM INC. 1,003.40 1,008.20 985.50 976.10 0.00
 
 
0.000		 998.10 512.50
Monster Beverage 52.24 52.86 51.78 51.17 0.00
 
 
0.000		 54.41 41.16
MongoDB Inc 148.18 153.82 151.88 154.66 0.00
 
 
0.000		 344.05 132.62
Mondelez International Group Inc. 59.62 60.42 58.00 57.01 0.00
 
 
0.000		 68.28 51.76
MicroStrategy Inc. Shares 339.60 340.60 339.90 333.90 6.00
 
 
1.797		 464.80 100.65
Microsoft Corp. 379.00 380.00 345.00 344.85 0.00
 
 
0.000		 432.65 317.70
MICRON TECH STK 69.00 70.00 66.00 67.44 0.00
 
 
0.000		 146.00 57.30
MICROCHIP TECH STK 40.800 41.200 39.835 40.720 0.00
 
 
0.000		 92.400 31.145
Meta Platforms Inc 510.40 513.50 480.65 487.10 0.00
 
 
0.000		 709.90 412.90
Mercadolibre Inc. 2,040.00 2,060.00 1,982.80 1,943.40 0.00
 
 
0.000		 2,227.50 1,354.00
Marvell Technology Inc. 0 0 50.90 51.76 0.00
 
 
0.000		 122.92 43.60
MARRIOTT INTL STK 214.30 216.40 209.50 207.20 0.00
 
 
0.000		 294.10 185.00
Lululemon Athletica Inc. 237.90 240.70 235.65 234.35 0.00
 
 
0.000		 406.50 208.00
Linde PLC 398.40 400.60 400.60 394.80 5.80
 
 
1.469		 448.40 378.00
LAM RESEARCH 63.50 64.50 60.97 62.66 0.00
 
 
0.000		 103.66 51.48
Kraft Heinz Co., The 25.400 25.800 25.350 25.405 0.00
 
 
0.000		 34.150 25.055
Kla-Tencor Corp. 600.00 605.00 598.40 606.60 0.00
 
 
0.000		 818.40 475.10
Keurig Dr. Pepper Inc. 0 0 29.880 29.730 0.00
 
 
0.000		 34.055 29.350
INTUIT STK 552.00 556.00 542.20 540.70 0.00
 
 
0.000		 666.00 485.00
Intuitive Surgical Inc. 460.00 464.00 449.45 449.45 0.00
 
 
0.000		 587.60 345.30
INTEL STK 17.752 17.820 17.800 18.002 0.00
 
 
0.000		 32.635 16.646
IDEXX LABS 412.20 416.10 381.40 378.90 0.00
 
 
0.000		 502.20 325.00
Honeywell International Inc. 185.10 186.94 184.60 174.92 0.00
 
 
0.000		 223.10 160.20
Globalfoundries Inc. 30.640 31.540 30.730 30.470 0.00
 
 
0.000		 54.320 27.230
GILEAD SCIENCES STK 91.73 92.09 91.45 93.27 0.00
 
 
0.000		 110.12 57.30
GE Healthcare Technologies Inc. 59.40 62.00 61.73 59.97 0.00
 
 
0.000		 89.67 53.48
Fortinet Inc. 91.68 92.41 90.61 89.76 0.00
 
 
0.000		 108.90 48.61
FASTENAL STK 71.28 71.52 70.31 70.20 0.00
 
 
0.000		 80.00 57.43
Exelon Corp. 40.980 41.385 40.750 40.615 0.00
 
 
0.000		 42.565 31.450
ELECTRONIC ARTS STK 127.76 128.38 127.50 128.50 0.00
 
 
0.000		 160.08 110.06
DoorDash Inc. 173.50 176.50 166.52 163.68 0.00
 
 
0.000		 203.15 91.48
Diamondback Energy Inc 117.48 120.24 116.70 120.40 0.00
 
 
0.000		 193.38 107.78
Dexcom Inc. 64.13 64.61 62.20 62.25 0.00
 
 
0.000		 121.16 53.72
Datadog Inc 92.47 96.00 89.71 89.83 0.00
 
 
0.000		 160.04 78.72
CSX Corp. 24.690 24.935 24.485 24.340 0.00
 
 
0.000		 34.840 23.400
Crowdstrike Holdings Inc 382.55 386.45 376.70 379.50 0.00
 
 
0.000		 433.95 198.22
COSTCO WHOLESALE CORP. 0 0 868.80 855.80 0.00
 
 
0.000		 1,028.20 683.20
CoStar Group Inc 66.46 68.86 65.77 72.72 0.00
 
 
0.000		 85.97 65.75
COPART 53.15 53.68 52.82 52.23 0.00
 
 
0.000		 60.57 44.40
Constellation Energy Corp. 211.05 213.95 196.64 195.92 0.00
 
 
0.000		 331.25 143.52
Comcast Corp.New 29.985 30.280 29.525 29.505 0.00
 
 
0.000		 41.880 29.045
COGNIZANT TECH 66.20 66.68 63.83 63.49 0.00
 
 
0.000		 86.46 58.31
Coca-Cola Europacific Partners Plc 77.90 80.30 79.20 77.60 0.00
 
 
0.000		 83.50 66.00
CISCO SYSTEMS STK 51.33 52.39 50.66 50.36 0.00
 
 
0.000		 62.74 41.07
CINTAS STK 0 0 182.60 182.00 0.00
 
 
0.000		 215.30 152.40
Charter Communications Inc. 0 0 337.90 329.05 0.00
 
 
0.000		 382.90 241.10
CDW Corp 140.95 147.15 141.60 140.75 0.00
 
 
0.000		 219.50 130.35
CADENCE DESIGN STK 263.85 265.65 263.20 260.60 0.00
 
 
0.000		 308.70 195.00
BROADCOM STK 176.38 177.50 165.82 168.86 0.00
 
 
0.000		 238.55 115.02
Booking Holdings 4,494.00 4,520.00 4,145.00 4,281.00 0.00
 
 
0.000		 5,038.00 2,863.00
Biogen Inc. 105.90 108.25 106.65 105.80 0.00
 
 
0.000		 217.80 101.00
Baker Hughes Co. 31.475 32.420 31.270 31.340 0.00
 
 
0.000		 46.840 28.835
Axon Enterprise Inc. 551.00 558.00 533.60 526.20 0.00
 
 
0.000		 675.60 251.60
AUTOMATIC DATA STK 263.75 265.25 258.40 256.95 0.00
 
 
0.000		 303.55 215.30
Autodesk Inc. 241.00 242.20 238.00 237.85 0.00
 
 
0.000		 307.90 183.80
Atlassian Corp. 169.98 171.92 198.32 201.70 0.00
 
 
0.000		 310.70 123.52
ASTAZENECA ADR 62.00 63.50 63.00 62.00 0.00
 
 
0.000		 79.00 57.50
ASML Holdings 594.00 598.00 580.00 590.00 0.00
 
 
0.000		 1,010.00 548.00
Arm Holdings PLC ADR 101.60 103.20 96.00 98.00 0.00
 
 
0.000		 173.60 74.40
Applovin Corp. 244.55 252.10 237.45 253.10 0.00
 
 
0.000		 506.60 61.53
APPLIED MATERIAL STK 131.92 132.82 130.22 131.50 0.00
 
 
0.000		 234.50 113.00
Apple Inc. 182.54 183.28 183.18 182.26 0.92
 
 
0.505		 246.25 155.30
ANSYS STK 281.20 283.70 278.40 278.00 0.00
 
 
0.000		 342.40 247.50
ANALOG DEVICES STK 169.46 172.86 166.76 167.62 0.00
 
 
0.000		 231.90 142.90
AMGEN STK 253.00 255.00 253.05 247.95 0.00
 
 
0.000		 311.00 236.50
AMER ELEC PWR STK 94.80 95.00 94.80 93.80 0.00
 
 
0.000		 102.00 80.00
Amazon.com Inc. 163.82 164.28 161.08 164.82 0.00
 
 
0.000		 232.70 146.56
Alphabet Inc. Cl. C 145.00 146.00 141.40 141.92 0.00
 
 
0.000		 200.00 130.00
Alphabet Inc. Cl. A 0 0 140.90 141.68 0.00
 
 
0.000		 198.28 131.04
Airbnb Inc. 102.82 104.80 107.48 107.62 0.00
 
 
0.000		 153.20 92.54
ADV MICRO DEV STK 86.03 86.52 83.41 84.60 0.00
 
 
0.000		 170.10 70.43
ADOBE SYS STK 330.85 335.35 329.80 326.50 0.00
 
 
0.000		 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.