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 0 183.62 180.00 3.62
 
 
2.011		 207.05 139.62
XCEL ENERGY STK 64.06 64.34 63.40 63.43 -0.03
 
 
-0.047		 68.98 47.44
Workday 0 0 228.80 223.20 5.60
 
 
2.509		 269.95 189.82
Warner Bros. Discovery Inc. 9.483 9.510 9.512 9.208 0.30
 
 
3.301		 11.734 6.116
VERTEX PHARM STK 467.10 468.50 470.55 458.85 11.70
 
 
2.550		 482.00 364.35
Verisk Analytics 0 0 265.30 261.60 3.70
 
 
1.414		 284.50 205.50
T-Mobile US Inc. 0 0 236.90 231.60 5.30
 
 
2.288		 260.10 147.06
The Trade Desk Inc. 0 0 49.080 51.700 -2.62
 
 
-5.068		 132.340 49.080
TEXAS INSTRUMENTS STK 163.76 164.10 163.46 161.10 2.36
 
 
1.465		 205.30 149.50
Tesla Inc. 0 0 206.95 217.20 -10.25
 
 
-4.719		 453.90 132.98
Take-Two Interactive Software 186.38 186.88 189.60 186.90 2.70
 
 
1.445		 209.90 123.44
Synopsys Inc. 408.85 409.95 413.45 407.15 6.30
 
 
1.547		 580.40 393.00
STARBUCKS CORP. 89.71 89.78 90.53 90.22 0.31
 
 
0.344		 110.96 66.79
ROSS STORES STK 0 0 114.18 113.12 1.06
 
 
0.937		 149.58 113.12
Roper Technologies Inc. 526.60 527.20 525.60 519.60 6.00
 
 
1.155		 560.60 469.50
REGENERON PHARM STK 0 0 618.80 609.40 9.40
 
 
1.543		 1,086.50 609.40
QUALCOMM STK 142.74 142.84 144.38 142.48 1.90
 
 
1.334		 215.35 136.00
Pinduoduo Inc. 0 0 117.50 112.00 5.50
 
 
4.911		 148.50 80.60
PEPSICO STK 0 0 137.50 136.94 0.56
 
 
0.409		 168.84 136.62
Paypal Holdings Inc. 0 0 63.57 64.18 -0.61
 
 
-0.950		 90.00 52.94
PAYCHEX STK 134.20 134.36 135.30 133.00 2.30
 
 
1.729		 146.02 107.16
Palo Alto Networks Inc 0 0 167.28 170.38 -3.10
 
 
-1.819		 198.54 123.58
Palantir Technologies Inc. 76.59 76.67 77.38 79.22 -1.84
 
 
-2.323		 118.40 19.04
PACCAR STK 91.47 91.57 91.60 90.18 1.42
 
 
1.575		 114.66 83.10
O'REILLY AUTO 1,221.00 1,226.00 1,231.00 1,211.00 20.00
 
 
1.652		 1,316.00 873.40
ON SEMICONDUCTOR STK 39.570 39.745 40.050 39.250 0.80
 
 
2.038		 72.140 38.825
Old Dominion Freight Line Inc. 147.80 148.45 150.75 147.15 3.60
 
 
2.446		 216.50 147.15
NXP Semiconductor 0 0 192.00 188.00 4.00
 
 
2.128		 265.00 186.50
NVIDIA 0 0 105.52 108.76 -3.24
 
 
-2.979		 143.70 73.16
NETFLIX.COM INC. 837.70 861.50 857.60 840.40 17.20
 
 
2.047		 998.10 512.50
Monster Beverage 51.87 51.92 51.24 49.97 1.27
 
 
2.542		 55.78 41.16
MongoDB Inc 0 0 172.60 176.84 -4.24
 
 
-2.398		 357.05 166.16
Mondelez International Group Inc. 58.90 59.25 59.34 58.43 0.91
 
 
1.557		 68.28 51.76
MicroStrategy Inc. Shares 0 0 263.90 267.20 -3.30
 
 
-1.235		 464.80 100.60
Microsoft Corp. 0 0 349.00 359.10 -10.10
 
 
-2.813		 432.65 349.00
MICRON TECH STK 0 0 93.87 91.76 2.11
 
 
2.299		 146.00 77.62
MICROCHIP TECH STK 0 0 50.27 48.81 1.47
 
 
3.002		 92.40 47.00
Meta Platforms Inc 0 0 532.00 552.60 -20.60
 
 
-3.728		 709.90 402.75
Mercadolibre Inc. 0 0 1,911.60 1,850.00 61.60
 
 
3.330		 2,227.50 1,260.00
Marvell Technology Inc. 0 0 62.39 64.42 -2.03
 
 
-3.151		 122.92 52.04
MARRIOTT INTL STK 219.35 219.85 226.10 221.40 4.70
 
 
2.123		 294.10 191.56
Lululemon Athletica Inc. 294.55 295.55 298.45 283.40 15.05
 
 
5.311		 431.15 208.00
Linde PLC 0 0 422.20 419.40 2.80
 
 
0.668		 448.40 389.80
LAM RESEARCH 0 0 71.31 71.30 0.01
 
 
0.014		 103.66 65.53
Kraft Heinz Co., The 27.695 27.840 27.950 27.615 0.34
 
 
1.213		 36.145 27.500
Kla-Tencor Corp. 0 0 653.60 649.00 4.60
 
 
0.709		 818.40 576.00
Keurig Dr. Pepper Inc. 0 0 30.830 30.660 0.17
 
 
0.554		 34.055 26.830
INTUIT STK 546.50 547.50 547.60 544.50 3.10
 
 
0.569		 666.00 517.60
Intuitive Surgical Inc. 441.70 442.45 441.05 441.60 -0.55
 
 
-0.125		 587.60 343.75
INTEL STK 23.675 23.710 23.840 23.555 0.29
 
 
1.210		 41.440 17.064
IDEXX LABS 381.70 384.90 384.80 377.00 7.80
 
 
2.069		 502.20 372.60
Honeywell International Inc. 0 0 191.18 192.00 -0.82
 
 
-0.427		 223.10 177.64
Globalfoundries Inc. 0 0 35.330 35.460 -0.13
 
 
-0.367		 54.320 32.990
GILEAD SCIENCES STK 0 0 102.50 101.74 0.76
 
 
0.747		 110.12 57.30
GE Healthcare Technologies Inc. 0 0 75.05 75.51 -0.46
 
 
-0.609		 89.67 69.64
Fortinet Inc. 88.40 88.67 87.97 87.81 0.16
 
 
0.182		 108.90 48.61
FASTENAL STK 69.42 69.57 69.39 68.53 0.86
 
 
1.255		 80.00 57.43
Exelon Corp. 40.370 40.780 40.340 40.155 0.19
 
 
0.461		 42.565 31.450
ELECTRONIC ARTS STK 129.52 129.64 130.28 125.92 4.36
 
 
3.463		 160.08 110.06
DoorDash Inc. 168.84 169.68 171.34 166.66 4.68
 
 
2.808		 203.15 91.48
Diamondback Energy Inc 0 0 141.60 140.28 1.32
 
 
0.941		 195.08 129.38
Dexcom Inc. 64.43 64.75 64.99 64.57 0.42
 
 
0.650		 130.22 59.02
Datadog Inc 0 0 94.06 95.22 -1.16
 
 
-1.218		 160.04 91.12
CSX Corp. 27.630 27.685 27.645 27.350 0.30
 
 
1.079		 34.840 26.930
Crowdstrike Holdings Inc 0 0 332.05 334.00 -1.95
 
 
-0.584		 433.95 198.22
COSTCO WHOLESALE CORP. 0 0 837.80 826.60 11.20
 
 
1.355		 1,028.20 650.10
CoStar Group Inc 0 0 71.59 73.30 -1.71
 
 
-2.333		 89.50 65.75
COPART 48.195 48.485 49.155 48.385 0.77
 
 
1.591		 60.570 44.400
Constellation Energy Corp. 0 0 200.25 199.98 0.27
 
 
0.135		 331.25 144.24
Comcast Corp.New 32.865 32.915 32.480 32.190 0.29
 
 
0.901		 41.880 31.800
COGNIZANT TECH 72.64 72.75 72.71 71.94 0.77
 
 
1.070		 86.46 59.47
Coca-Cola Europacific Partners Plc 77.80 79.10 78.40 77.70 0.70
 
 
0.901		 83.50 61.90
CISCO SYSTEMS STK 0 0 55.11 55.75 -0.64
 
 
-1.148		 62.74 41.07
CINTAS STK 0 0 178.10 174.75 3.35
 
 
1.917		 215.30 143.65
Charter Communications Inc. 0 0 322.45 321.15 1.30
 
 
0.405		 382.90 237.50
CDW Corp 0 0 155.50 157.35 -1.85
 
 
-1.176		 238.00 150.90
CADENCE DESIGN STK 231.70 232.20 232.50 225.40 7.10
 
 
3.150		 308.70 214.20
BROADCOM STK 0 0 172.44 178.72 -6.28
 
 
-3.514		 238.55 111.84
Booking Holdings 4,082.00 4,094.00 4,159.00 4,069.00 90.00
 
 
2.212		 5,038.00 2,863.00
Biogen Inc. 0 0 130.65 131.35 -0.70
 
 
-0.533		 217.80 127.85
Baker Hughes Co. 39.885 39.965 40.065 38.930 1.14
 
 
2.915		 46.840 28.835
Axon Enterprise Inc. 0 0 505.80 506.20 -0.40
 
 
-0.079		 675.60 251.60
AUTOMATIC DATA STK 270.00 270.65 270.80 269.00 1.80
 
 
0.669		 303.55 215.30
Autodesk Inc. 236.95 238.00 238.10 232.00 6.10
 
 
2.629		 307.90 183.80
Atlassian Corp. 0 0 201.00 198.08 2.92
 
 
1.474		 310.70 123.52
ASTAZENECA ADR 70.00 70.50 70.50 71.00 -0.50
 
 
-0.704		 79.00 59.50
ASML Holdings 0 0 670.00 658.00 12.00
 
 
1.824		 1,010.00 614.00
Arm Holdings PLC ADR 0 0 110.80 108.00 2.80
 
 
2.593		 173.60 83.50
Applovin Corp. 0 0 254.45 282.50 -28.05
 
 
-9.929		 506.60 61.53
APPLIED MATERIAL STK 140.04 140.46 141.52 141.88 -0.36
 
 
-0.254		 234.50 134.66
Apple Inc. 0 0 195.18 193.06 2.12
 
 
1.098		 246.25 154.98
ANSYS STK 295.50 296.20 295.90 293.30 2.60
 
 
0.886		 342.40 260.50
ANALOG DEVICES STK 190.84 191.30 192.42 190.38 2.04
 
 
1.072		 231.90 172.02
AMGEN STK 290.65 291.65 289.20 285.80 3.40
 
 
1.190		 311.00 245.10
AMER ELEC PWR STK 96.50 97.00 96.50 96.00 0.50
 
 
0.521		 102.00 74.50
Amazon.com Inc. 0 0 176.22 179.28 -3.06
 
 
-1.707		 232.70 146.56
Alphabet Inc. Cl. C 148.56 148.68 152.60 152.80 -0.20
 
 
-0.131		 200.00 135.04
Alphabet Inc. Cl. A 0 0 146.74 151.20 -4.46
 
 
-2.950		 198.28 133.68
Airbnb Inc. 113.70 113.88 115.78 112.22 3.56
 
 
3.172		 154.78 101.92
ADV MICRO DEV STK 0 0 96.19 94.11 2.08
 
 
2.210		 170.10 89.15
ADOBE SYS STK 0 0 357.85 364.85 -7.00
 
 
-1.919		 533.30 348.35
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.