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
AMGEN STK 251.50 252.40 247.35 236.65 10.70
 
 
4.521		 311.00 230.00
Old Dominion Freight Line Inc. 144.65 145.00 142.90 136.85 6.05
 
 
4.421		 216.50 128.15
Tesla Inc. 0 0 267.75 257.05 10.70
 
 
4.163		 453.90 175.62
Lululemon Athletica Inc. 208.55 209.30 207.30 199.44 7.86
 
 
3.941		 406.50 196.48
STARBUCKS CORP. 80.15 80.22 80.45 77.53 2.92
 
 
3.766		 110.96 66.79
COGNIZANT TECH 68.03 68.15 68.20 65.84 2.36
 
 
3.584		 86.46 58.31
PACCAR STK 84.07 84.19 83.25 80.43 2.82
 
 
3.506		 112.62 75.41
ROSS STORES STK 0 0 111.40 107.76 3.64
 
 
3.378		 149.58 107.76
Kraft Heinz Co., The 22.880 22.915 22.525 21.845 0.68
 
 
3.113		 33.075 21.845
Paypal Holdings Inc. 0 0 64.72 62.78 1.94
 
 
3.090		 90.00 52.59
ON SEMICONDUCTOR STK 47.340 47.545 45.405 44.060 1.35
 
 
3.053		 72.140 27.970
PEPSICO STK 0 0 115.60 112.34 3.26
 
 
2.902		 161.46 109.94
Atlassian Corp. 0 0 176.16 171.34 4.82
 
 
2.813		 310.70 123.52
CSX Corp. 28.520 28.580 28.305 27.535 0.77
 
 
2.796		 34.840 23.400
Apple Inc. 0 0 177.78 173.00 4.78
 
 
2.763		 246.25 155.30
INTEL STK 18.604 18.628 19.470 18.950 0.52
 
 
2.744		 32.635 16.646
Honeywell International Inc. 201.30 201.95 201.90 196.74 5.16
 
 
2.623		 223.10 160.20
MICROCHIP TECH STK 0 0 60.94 59.41 1.53
 
 
2.575		 87.43 31.15
ASTAZENECA ADR 60.00 60.50 60.50 59.00 1.50
 
 
2.542		 79.00 57.50
Airbnb Inc. 114.38 114.60 114.52 111.70 2.82
 
 
2.525		 153.20 92.54
Charter Communications Inc. 0 0 353.30 345.20 8.10
 
 
2.346		 382.90 267.70
REGENERON PHARM STK 0 0 452.80 442.50 10.30
 
 
2.328		 1,086.50 422.00
FASTENAL STK 36.125 36.205 36.310 35.510 0.80
 
 
2.253		 40.000 28.715
Synopsys Inc. 441.25 442.40 442.90 433.15 9.75
 
 
2.251		 572.80 320.05
Palantir Technologies Inc. 0 0 112.58 110.14 2.44
 
 
2.215		 124.80 21.96
Mondelez International Group Inc. 58.87 58.99 58.19 56.97 1.22
 
 
2.141		 68.28 51.76
Comcast Corp.New 30.450 30.495 30.670 30.075 0.60
 
 
1.978		 41.880 29.045
MARRIOTT INTL STK 234.40 234.95 235.45 230.90 4.55
 
 
1.971		 294.10 185.00
T-Mobile US Inc. 0 0 205.30 201.40 3.90
 
 
1.936		 260.10 161.84
Biogen Inc. 0 0 112.70 110.60 2.10
 
 
1.899		 217.30 101.00
TEXAS INSTRUMENTS STK 182.50 182.88 178.62 175.36 3.26
 
 
1.859		 205.30 126.30
PAYCHEX STK 123.48 123.62 124.98 122.74 2.24
 
 
1.825		 146.02 107.16
Linde PLC 0 0 404.20 397.00 7.20
 
 
1.814		 448.40 378.00
VERTEX PHARM STK 386.10 387.10 382.85 376.20 6.65
 
 
1.768		 482.00 372.95
Keurig Dr. Pepper Inc. 0 0 28.390 27.920 0.47
 
 
1.683		 34.055 27.910
Datadog Inc 0 0 114.12 112.26 1.86
 
 
1.657		 160.04 78.72
Monster Beverage 53.52 53.58 53.79 52.92 0.87
 
 
1.644		 56.50 41.16
NXP Semiconductor 0 0 188.00 185.00 3.00
 
 
1.622		 265.00 136.00
ANALOG DEVICES STK 207.15 207.55 202.75 199.56 3.19
 
 
1.599		 231.90 142.90
IDEXX LABS 460.50 461.80 459.20 452.90 6.30
 
 
1.391		 461.40 325.00
COPART 41.600 41.730 41.975 41.405 0.57
 
 
1.377		 60.570 41.090
QUALCOMM STK 137.66 137.74 135.52 133.74 1.78
 
 
1.331		 192.58 108.08
O'REILLY AUTO 75.78 76.02 76.86 75.88 0.98
 
 
1.292		 88.03 61.33
Roper Technologies Inc. 480.40 481.20 485.50 479.60 5.90
 
 
1.230		 560.60 463.50
XCEL ENERGY STK 57.40 57.58 58.06 57.36 0.70
 
 
1.220		 68.98 47.94
Autodesk Inc. 261.80 262.70 264.55 261.55 3.00
 
 
1.147		 307.90 199.34
Baker Hughes Co. 33.495 33.565 32.425 32.090 0.34
 
 
1.044		 46.840 29.665
ANSYS STK 298.20 299.20 299.20 296.20 3.00
 
 
1.013		 342.40 247.50
APPLIED MATERIAL STK 160.78 161.26 156.02 154.46 1.56
 
 
1.010		 234.50 113.00
AMER ELEC PWR STK 87.80 88.20 88.60 87.80 0.80
 
 
0.911		 102.00 80.50
CADENCE DESIGN STK 262.45 263.15 262.40 260.10 2.30
 
 
0.884		 308.70 195.00
CINTAS STK 0 0 189.75 188.10 1.65
 
 
0.877		 215.30 161.00
Diamondback Energy Inc 0 0 120.14 119.10 1.04
 
 
0.873		 193.38 107.78
ADV MICRO DEV STK 0 0 117.60 116.60 1.00
 
 
0.858		 170.10 70.43
GILEAD SCIENCES STK 94.88 94.99 94.77 93.97 0.80
 
 
0.851		 110.12 60.84
Kla-Tencor Corp. 778.30 780.20 761.00 754.90 6.10
 
 
0.808		 818.40 475.10
AUTOMATIC DATA STK 257.70 258.45 262.75 260.65 2.10
 
 
0.806		 303.55 215.30
Pinduoduo Inc. 0 0 88.40 87.80 0.60
 
 
0.683		 143.50 80.20
Verisk Analytics 0 0 264.60 262.90 1.70
 
 
0.647		 284.50 235.10
Exelon Corp. 36.345 36.540 36.760 36.590 0.17
 
 
0.465		 42.565 31.450
CDW Corp 0 0 154.60 153.90 0.70
 
 
0.455		 219.50 130.35
Alphabet Inc. Cl. A 0 0 149.20 148.60 0.60
 
 
0.404		 198.28 131.04
Crowdstrike Holdings Inc 0 0 419.65 418.25 1.40
 
 
0.335		 433.95 198.22
Coca-Cola Europacific Partners Plc 0 0 79.40 79.30 0.10
 
 
0.126		 83.50 66.60
Workday 0 0 202.50 202.30 0.20
 
 
0.099		 269.95 184.70
Alphabet Inc. Cl. C 0 0 150.10 150.10 0.00
 
 
0.000		 200.00 130.00
LAM RESEARCH 83.46 83.58 82.01 82.03 -0.02
 
 
-0.024		 103.66 51.48
GE Healthcare Technologies Inc. 0 0 64.38 64.41 -0.03
 
 
-0.047		 89.67 53.48
ELECTRONIC ARTS STK 133.40 133.54 134.58 134.66 -0.08
 
 
-0.059		 160.08 110.06
Applovin Corp. 0 0 283.85 284.20 -0.35
 
 
-0.123		 506.60 61.53
Warner Bros. Discovery Inc. 9.407 9.434 9.265 9.279 -0.01
 
 
-0.151		 11.734 6.116
COSTCO WHOLESALE CORP. 0 0 835.60 837.30 -1.70
 
 
-0.203		 1,028.20 726.30
Booking Holdings 4,793.00 4,825.00 4,862.00 4,880.00 -18.00
 
 
-0.369		 5,038.00 2,863.00
Microsoft Corp. 0 0 416.30 418.15 -1.85
 
 
-0.442		 432.65 317.70
Globalfoundries Inc. 0 0 33.360 33.520 -0.16
 
 
-0.477		 54.320 27.230
The Trade Desk Inc. 0 0 62.37 62.70 -0.33
 
 
-0.526		 132.34 41.09
INTUIT STK 655.20 656.40 660.60 664.30 -3.70
 
 
-0.557		 681.60 485.00
Palo Alto Networks Inc 0 0 166.88 167.98 -1.10
 
 
-0.655		 198.54 134.88
Take-Two Interactive Software 0 0 203.55 204.90 -1.35
 
 
-0.659		 210.10 123.44
Dexcom Inc. 70.69 70.83 70.80 71.31 -0.51
 
 
-0.715		 105.48 53.72
NVIDIA 0 0 130.40 131.42 -1.02
 
 
-0.776		 143.70 86.00
Intuitive Surgical Inc. 456.70 457.70 455.00 458.60 -3.60
 
 
-0.785		 587.60 384.00
CISCO SYSTEMS STK 0 0 58.13 58.62 -0.49
 
 
-0.836		 62.74 41.07
CoStar Group Inc 0 0 69.04 69.66 -0.62
 
 
-0.890		 77.86 64.11
Amazon.com Inc. 0 0 186.20 188.02 -1.82
 
 
-0.968		 232.70 146.56
Meta Platforms Inc 0 0 604.20 610.60 -6.40
 
 
-1.048		 709.90 421.55
ASML Holdings 0 0 672.00 680.00 -8.00
 
 
-1.176		 1,010.00 548.00
MICRON TECH STK 0 0 102.90 104.14 -1.24
 
 
-1.191		 126.68 57.30
Shopify Inc 0 0 95.74 97.35 -1.61
 
 
-1.654		 123.46 44.45
Zscaler Inc 0 0 260.10 265.00 -4.90
 
 
-1.849		 269.55 139.62
Fortinet Inc. 85.97 86.26 86.88 89.18 -2.30
 
 
-2.579		 108.90 48.61
DoorDash Inc. 200.95 201.75 200.75 206.20 -5.45
 
 
-2.643		 209.50 91.48
BROADCOM STK 0 0 226.35 232.70 -6.35
 
 
-2.729		 238.55 122.22
Marvell Technology Inc. 0 0 62.68 64.65 -1.97
 
 
-3.047		 122.92 43.60
NETFLIX.COM INC. 1,083.80 1,087.00 1,098.60 1,134.20 -35.60
 
 
-3.139		 1,134.20 534.70
Arm Holdings PLC ADR 0 0 132.00 136.40 -4.40
 
 
-3.226		 173.60 74.40
ADOBE SYS STK 0 0 321.10 332.30 -11.20
 
 
-3.370		 533.30 302.65
Mercadolibre Inc. 2,078.00 2,086.50 2,118.00 2,200.00 -82.00
 
 
-3.727		 2,300.00 1,457.40
Constellation Energy Corp. 0 0 259.95 271.05 -11.10
 
 
-4.095		 331.25 143.52
MicroStrategy Inc. Shares 0 0 321.70 336.10 -14.40
 
 
-4.284		 464.80 107.10
Axon Enterprise Inc. 652.00 654.00 657.80 698.80 -41.00
 
 
-5.867		 704.20 251.60
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.