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

 

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.