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
Applovin Corp. 0 0 332.20 324.20 8.00
 
 
2.468		 506.60 61.53
Charter Communications Inc. 0 0 379.50 372.20 7.30
 
 
1.961		 382.90 247.20
Biogen Inc. 0 0 114.55 112.60 1.95
 
 
1.732		 217.80 101.00
REGENERON PHARM STK 0 0 529.00 520.60 8.40
 
 
1.614		 1,086.50 459.80
GILEAD SCIENCES STK 93.83 93.93 90.79 89.35 1.44
 
 
1.612		 110.12 57.30
Verisk Analytics 0 0 274.50 270.60 3.90
 
 
1.441		 284.50 227.30
Zscaler Inc 0 0 221.10 218.60 2.50
 
 
1.144		 218.60 139.62
Microsoft Corp. 0 0 408.20 403.65 4.55
 
 
1.127		 432.65 317.70
Roper Technologies Inc. 517.00 517.80 515.80 510.80 5.00
 
 
0.979		 560.60 463.50
Booking Holdings 4,761.00 4,782.00 4,697.00 4,653.00 44.00
 
 
0.946		 5,038.00 2,863.00
Paypal Holdings Inc. 0 0 64.21 63.61 0.60
 
 
0.943		 90.00 52.59
Constellation Energy Corp. 0 0 253.55 251.20 2.35
 
 
0.936		 331.25 143.52
CINTAS STK 0 0 195.45 193.70 1.75
 
 
0.903		 215.30 152.40
FASTENAL STK 74.04 74.21 73.56 72.91 0.65
 
 
0.892		 80.00 57.43
AMER ELEC PWR STK 92.00 92.20 91.20 90.40 0.80
 
 
0.885		 102.00 80.00
DoorDash Inc. 179.78 180.58 176.00 174.50 1.50
 
 
0.860		 203.15 91.48
COPART 56.46 56.62 56.37 55.89 0.48
 
 
0.859		 60.57 44.40
ASTAZENECA ADR 61.50 62.00 61.00 60.50 0.50
 
 
0.826		 79.00 57.50
Synopsys Inc. 458.60 459.90 461.00 457.25 3.75
 
 
0.820		 580.40 320.05
Keurig Dr. Pepper Inc. 0 0 29.980 29.745 0.24
 
 
0.790		 34.055 29.065
INTUIT STK 598.10 599.50 591.30 586.70 4.60
 
 
0.784		 666.00 485.00
AUTOMATIC DATA STK 286.90 287.70 282.80 280.70 2.10
 
 
0.748		 303.55 215.30
Exelon Corp. 39.355 39.555 38.780 38.495 0.29
 
 
0.740		 42.565 31.450
ELECTRONIC ARTS STK 133.64 133.80 133.92 132.96 0.96
 
 
0.722		 160.08 110.06
IDEXX LABS 462.30 463.30 457.90 454.70 3.20
 
 
0.704		 497.80 325.00
AMGEN STK 244.15 245.00 241.85 240.25 1.60
 
 
0.666		 311.00 230.00
XCEL ENERGY STK 64.13 64.33 63.50 63.11 0.39
 
 
0.618		 68.98 47.94
Honeywell International Inc. 199.86 200.50 197.42 196.28 1.14
 
 
0.581		 223.10 160.20
Mondelez International Group Inc. 58.21 58.33 58.09 57.78 0.31
 
 
0.537		 68.28 51.76
PAYCHEX STK 140.30 140.50 138.10 137.42 0.68
 
 
0.495		 146.02 107.16
Monster Beverage 55.91 55.96 55.51 55.28 0.23
 
 
0.416		 55.28 41.16
VERTEX PHARM STK 390.10 391.10 387.60 386.05 1.55
 
 
0.402		 482.00 372.95
Old Dominion Freight Line Inc. 152.15 152.70 151.25 150.65 0.60
 
 
0.398		 216.50 128.15
Linde PLC 0 0 405.60 404.00 1.60
 
 
0.396		 448.40 378.00
O'REILLY AUTO 1,238.50 1,242.50 1,222.00 1,218.00 4.00
 
 
0.328		 1,320.50 873.40
Kraft Heinz Co., The 24.710 24.750 24.600 24.525 0.08
 
 
0.306		 33.410 24.270
TEXAS INSTRUMENTS STK 167.20 167.58 167.50 167.00 0.50
 
 
0.299		 205.30 126.30
ROSS STORES STK 0 0 135.22 134.84 0.38
 
 
0.282		 149.58 111.10
PACCAR STK 86.16 86.27 85.62 85.39 0.23
 
 
0.269		 112.62 75.41
Crowdstrike Holdings Inc 0 0 395.05 394.00 1.05
 
 
0.266		 433.95 198.22
MICRON TECH STK 87.52 87.60 87.66 87.45 0.21
 
 
0.240		 146.00 57.30
Alphabet Inc. Cl. C 0 0 147.98 147.74 0.24
 
 
0.162		 200.00 130.00
PEPSICO STK 0 0 117.64 117.46 0.18
 
 
0.153		 167.40 114.84
MARRIOTT INTL STK 242.55 243.10 241.60 241.25 0.35
 
 
0.145		 294.10 185.00
ANSYS STK 306.90 307.90 305.10 304.70 0.40
 
 
0.131		 342.40 247.50
Axon Enterprise Inc. 658.40 660.60 647.40 646.60 0.80
 
 
0.124		 675.60 251.60
CADENCE DESIGN STK 285.05 285.75 283.35 283.05 0.30
 
 
0.106		 308.70 195.00
Intuitive Surgical Inc. 499.20 499.90 497.70 497.25 0.45
 
 
0.090		 587.60 365.75
NETFLIX.COM INC. 1,054.80 1,058.00 1,050.00 1,049.60 0.40
 
 
0.038		 1,049.60 534.70
ADOBE SYS STK 0 0 373.80 373.75 0.05
 
 
0.013		 533.30 302.65
Coca-Cola Europacific Partners Plc 0 0 79.00 79.00 0.00
 
 
0.000		 83.50 66.00
Autodesk Inc. 263.80 264.60 262.90 262.90 0.00
 
 
0.000		 307.90 183.80
COGNIZANT TECH 72.70 72.82 71.98 71.98 0.00
 
 
0.000		 86.46 58.31
Comcast Corp.New 31.415 31.465 31.410 31.410 0.00
 
 
0.000		 41.880 29.045
T-Mobile US Inc. 217.60 217.85 214.55 214.65 -0.10
 
 
-0.047		 260.10 150.52
COSTCO WHOLESALE CORP. 0 0 905.50 906.20 -0.70
 
 
-0.077		 1,028.20 726.30
Fortinet Inc. 93.07 93.37 93.80 93.94 -0.14
 
 
-0.149		 108.90 48.61
Lululemon Athletica Inc. 288.20 289.20 281.85 282.50 -0.65
 
 
-0.230		 406.50 208.00
Palo Alto Networks Inc 0 0 172.36 172.96 -0.60
 
 
-0.347		 198.54 133.10
CISCO SYSTEMS STK 0 0 56.73 56.95 -0.22
 
 
-0.386		 62.74 41.07
CSX Corp. 27.720 27.775 27.660 27.780 -0.12
 
 
-0.432		 34.840 23.400
Baker Hughes Co. 33.570 33.640 33.085 33.255 -0.17
 
 
-0.511		 46.840 28.835
Amazon.com Inc. 0 0 183.26 184.26 -1.00
 
 
-0.543		 232.70 146.56
NVIDIA 0 0 120.28 121.04 -0.76
 
 
-0.628		 143.70 86.00
Meta Platforms Inc 0 0 569.20 572.80 -3.60
 
 
-0.628		 709.90 421.55
NXP Semiconductor 0 0 186.00 187.50 -1.50
 
 
-0.800		 265.00 136.00
Dexcom Inc. 77.12 77.29 75.44 76.05 -0.61
 
 
-0.802		 121.16 53.72
INTEL STK 19.040 19.066 19.000 19.178 -0.18
 
 
-0.928		 32.635 16.646
Shopify Inc 0 0 96.73 97.64 -0.91
 
 
-0.932		 123.46 44.45
Pinduoduo Inc. 0 0 103.50 104.50 -1.00
 
 
-0.957		 148.50 80.20
Mercadolibre Inc. 2,277.50 2,288.50 2,270.00 2,293.50 -23.50
 
 
-1.025		 2,293.50 1,457.40
ON SEMICONDUCTOR STK 38.775 38.935 39.050 39.470 -0.42
 
 
-1.064		 72.140 27.970
GE Healthcare Technologies Inc. 0 0 64.83 65.56 -0.73
 
 
-1.113		 89.67 53.48
APPLIED MATERIAL STK 147.00 147.48 145.06 146.74 -1.68
 
 
-1.145		 234.50 113.00
Airbnb Inc. 121.92 122.10 120.00 121.40 -1.40
 
 
-1.153		 153.20 92.54
LAM RESEARCH 74.45 74.56 73.50 74.37 -0.87
 
 
-1.170		 103.66 51.48
CoStar Group Inc 0 0 68.40 69.22 -0.82
 
 
-1.185		 80.30 65.65
The Trade Desk Inc. 0 0 67.80 68.63 -0.83
 
 
-1.209		 132.34 41.09
Atlassian Corp. 0 0 193.10 195.62 -2.52
 
 
-1.288		 310.70 123.52
Workday 0 0 239.70 242.85 -3.15
 
 
-1.297		 269.95 184.70
CDW Corp 0 0 167.30 169.50 -2.20
 
 
-1.298		 219.50 130.35
Warner Bros. Discovery Inc. 8.007 8.031 7.988 8.111 -0.12
 
 
-1.516		 11.734 6.116
Arm Holdings PLC ADR 0 0 116.80 118.60 -1.80
 
 
-1.518		 173.60 74.40
ANALOG DEVICES STK 199.48 199.98 197.28 200.35 -3.07
 
 
-1.532		 231.90 142.90
Take-Two Interactive Software 207.70 208.20 201.80 205.55 -3.75
 
 
-1.824		 209.90 123.44
Datadog Inc 0 0 103.58 105.56 -1.98
 
 
-1.876		 160.04 78.72
Alphabet Inc. Cl. A 0 0 146.66 149.68 -3.02
 
 
-2.018		 198.28 131.04
MICROCHIP TECH STK 0 0 52.89 54.05 -1.16
 
 
-2.146		 92.40 31.15
Globalfoundries Inc. 0 0 34.680 35.530 -0.85
 
 
-2.392		 54.320 27.230
QUALCOMM STK 136.74 136.84 133.40 136.68 -3.28
 
 
-2.400		 215.35 108.08
Diamondback Energy Inc 0 0 123.68 126.84 -3.16
 
 
-2.491		 193.38 107.78
Apple Inc. 0 0 184.38 189.16 -4.78
 
 
-2.527		 246.25 155.30
MicroStrategy Inc. Shares 0 0 349.30 359.20 -9.90
 
 
-2.756		 464.80 107.10
BROADCOM STK 0 0 200.15 206.00 -5.85
 
 
-2.840		 238.55 120.64
Kla-Tencor Corp. 698.30 700.30 694.00 714.50 -20.50
 
 
-2.869		 818.40 475.10
ASML Holdings 0 0 658.00 678.00 -20.00
 
 
-2.950		 1,010.00 548.00
ADV MICRO DEV STK 0 0 102.04 105.20 -3.16
 
 
-3.004		 170.10 70.43
Marvell Technology Inc. 0 0 55.74 57.48 -1.74
 
 
-3.027		 122.92 43.60
STARBUCKS CORP. 75.15 75.22 75.23 78.03 -2.80
 
 
-3.588		 110.96 66.79
Tesla Inc. 0 0 300.85 312.20 -11.35
 
 
-3.635		 453.90 158.04
Palantir Technologies Inc. 0 0 111.02 115.26 -4.24
 
 
-3.679		 118.40 19.17
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.