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 0 206.20 205.30 0.90
 
 
0.438		 286.85 147.70
XCEL ENERGY STK 64.04 64.23 63.05 62.59 0.46
 
 
0.735		 70.35 56.79
Workday 0 0 189.16 187.64 1.52
 
 
0.810		 269.95 181.44
Warner Bros. Discovery Inc. 25.475 25.530 25.505 25.225 0.28
 
 
1.110		 25.505 6.800
VERTEX PHARM STK 383.15 384.25 379.30 377.25 2.05
 
 
0.543		 471.40 312.45
Verisk Analytics 0 0 183.70 182.60 1.10
 
 
0.602		 284.50 179.50
T-Mobile US Inc. 165.78 165.98 166.50 166.30 0.20
 
 
0.120		 260.10 166.30
Thomson Reuters Corp 0 0 111.70 112.45 -0.75
 
 
-0.667		 186.50 110.25
The Trade Desk Inc. 0 0 31.370 31.660 -0.29
 
 
-0.916		 128.800 31.370
TEXAS INSTRUMENTS STK 153.18 153.52 154.46 153.50 0.96
 
 
0.625		 193.90 126.30
Tesla Inc. 0 0 379.95 381.85 -1.90
 
 
-0.498		 453.90 200.35
Take-Two Interactive Software 205.80 206.30 205.45 208.00 -2.55
 
 
-1.226		 226.50 172.62
Synopsys Inc. 388.30 389.20 404.10 412.00 -7.90
 
 
-1.917		 567.70 320.05
STARBUCKS CORP. 72.95 73.00 72.26 71.10 1.16
 
 
1.632		 110.96 67.80
Shopify Inc 0 0 140.78 140.96 -0.18
 
 
-0.128		 154.46 66.82
ROSS STORES STK 0 0 155.76 154.32 1.44
 
 
0.933		 155.76 107.76
Roper Technologies Inc. 379.90 380.40 379.70 375.80 3.90
 
 
1.038		 560.60 375.80
REGENERON PHARM STK 0 0 633.60 617.80 15.80
 
 
2.557		 708.00 422.00
QUALCOMM STK 152.60 152.78 153.84 153.20 0.64
 
 
0.418		 168.32 108.08
Pinduoduo Inc. 0 0 95.80 94.60 1.20
 
 
1.268		 124.50 80.20
PEPSICO STK 0 0 127.06 126.84 0.22
 
 
0.173		 150.98 109.94
Paypal Holdings Inc. 0 0 52.36 51.76 0.60
 
 
1.159		 90.00 51.76
PAYCHEX STK 98.65 98.79 97.63 95.90 1.73
 
 
1.804		 146.02 94.06
Palo Alto Networks Inc 0 0 163.14 162.96 0.18
 
 
0.110		 198.54 137.62
Palantir Technologies Inc. 0 0 158.46 156.34 2.12
 
 
1.356		 176.42 63.27
PACCAR STK 95.17 95.31 96.07 96.41 -0.34
 
 
-0.353		 108.18 75.41
O'REILLY AUTO 80.20 80.44 80.22 79.14 1.08
 
 
1.365		 91.28 74.86
ON SEMICONDUCTOR STK 46.960 47.150 47.485 46.330 1.16
 
 
2.493		 64.160 27.970
Old Dominion Freight Line Inc. 135.55 135.85 135.05 133.00 2.05
 
 
1.541		 199.10 109.10
NXP Semiconductor 0 0 196.50 195.00 1.50
 
 
0.769		 244.00 136.00
NVIDIA 0 0 149.92 153.60 -3.68
 
 
-2.396		 182.10 86.00
NETFLIX.COM INC. 81.12 81.94 82.01 80.28 1.73
 
 
2.155		 113.42 76.80
Monster Beverage 62.88 62.94 61.99 62.65 -0.66
 
 
-1.053		 65.07 44.34
Mondelez International Group Inc. 45.985 46.080 45.795 45.890 -0.10
 
 
-0.207		 62.960 45.795
MicroStrategy Inc. Shares 0 0 157.20 153.15 4.05
 
 
2.644		 408.10 135.65
Microsoft Corp. 407.40 407.75 407.70 403.50 4.20
 
 
1.041		 467.50 317.70
MICRON TECH STK 207.05 207.20 214.00 219.60 -5.60
 
 
-2.550		 221.00 57.30
MICROCHIP TECH STK 0 0 58.99 57.16 1.83
 
 
3.202		 64.20 31.15
Meta Platforms Inc 0 0 550.50 554.90 -4.40
 
 
-0.793		 709.90 437.00
Mercadolibre Inc. 1,717.60 1,720.40 1,713.40 1,700.00 13.40
 
 
0.788		 2,300.00 1,525.00
Marvell Technology Inc. 0 0 72.90 75.42 -2.52
 
 
-3.341		 122.92 43.60
MARRIOTT INTL STK 255.35 255.90 253.25 243.50 9.75
 
 
4.004		 294.10 185.00
Lululemon Athletica Inc. 177.42 178.04 174.72 158.44 16.28
 
 
10.275		 406.50 135.58
Linde PLC 0 0 343.40 341.20 2.20
 
 
0.645		 447.00 333.60
LAM RESEARCH 137.10 137.32 143.10 139.00 4.10
 
 
2.950		 143.10 51.48
Kraft Heinz Co., The 20.760 20.795 20.820 20.750 0.07
 
 
0.337		 30.200 20.590
Kla-Tencor Corp. 1,018.60 1,022.20 1,058.00 1,039.80 18.20
 
 
1.750		 1,077.20 475.10
Keurig Dr. Pepper Inc. 0 0 25.105 25.100 0.01
 
 
0.020		 33.100 21.550
INTUIT STK 568.10 569.10 572.70 560.00 12.70
 
 
2.268		 712.40 485.00
Intuitive Surgical Inc. 461.05 461.75 466.80 467.00 -0.20
 
 
-0.043		 587.60 365.10
INTEL STK 0 0 33.755 34.060 -0.31
 
 
-0.895		 37.230 16.646
IDEXX LABS 593.80 595.40 602.20 595.80 6.40
 
 
1.074		 661.60 325.00
Honeywell International Inc. 164.08 164.60 164.88 162.96 1.92
 
 
1.178		 210.23 150.96
Globalfoundries Inc. 0 0 33.460 33.470 -0.01
 
 
-0.030		 44.000 26.930
GILEAD SCIENCES STK 102.10 102.22 105.30 103.10 2.20
 
 
2.134		 110.58 82.50
GE Healthcare Technologies Inc. 0 0 71.55 72.82 -1.27
 
 
-1.744		 89.67 53.48
Fortinet Inc. 69.76 69.98 70.17 68.70 1.47
 
 
2.140		 108.90 63.98
FASTENAL STK 35.680 35.755 35.735 34.745 0.99
 
 
2.849		 43.065 31.500
Exelon Corp. 36.980 37.165 36.750 37.040 -0.29
 
 
-0.783		 42.565 34.425
ELECTRONIC ARTS STK 173.58 173.74 172.62 171.72 0.90
 
 
0.524		 174.40 110.06
DoorDash Inc. 193.82 194.68 190.50 184.00 6.50
 
 
3.533		 239.90 138.00
Diamondback Energy Inc 0 0 133.20 133.38 -0.18
 
 
-0.135		 176.00 107.78
Dexcom Inc. 56.94 57.06 58.51 57.49 1.02
 
 
1.774		 86.30 47.74
Datadog Inc 0 0 125.04 127.42 -2.38
 
 
-1.868		 173.40 78.72
CSX Corp. 31.645 31.715 31.820 31.445 0.38
 
 
1.193		 32.035 23.400
Crowdstrike Holdings Inc 0 0 430.50 443.45 -12.95
 
 
-2.920		 480.80 285.75
COSTCO WHOLESALE CORP. 0 0 747.00 747.00 0.00
 
 
0.000		 1,028.20 747.00
CoStar Group Inc 0 0 58.18 57.32 0.86
 
 
1.500		 84.03 56.63
COPART 32.925 33.025 33.125 33.210 -0.09
 
 
-0.256		 59.040 32.700
Constellation Energy Corp. 0 0 321.65 303.75 17.90
 
 
5.893		 345.85 143.52
Comcast Corp.New 23.245 23.285 23.500 23.140 0.36
 
 
1.556		 38.340 22.815
COGNIZANT TECH 70.97 71.11 71.04 71.00 0.04
 
 
0.056		 86.46 55.34
Coca-Cola Europacific Partners PlcResumption 0 0 76.80 76.40 0.40
 
 
0.524		 86.80 72.00
CISCO SYSTEMS STK 0 0 66.47 67.80 -1.33
 
 
-1.962		 68.71 48.12
CINTAS STK 0 0 160.95 158.25 2.70
 
 
1.706		 202.40 156.20
Charter Communications Inc. 0 0 180.40 181.82 -1.42
 
 
-0.781		 379.50 167.84
CDW Corp 0 0 123.50 126.65 -3.15
 
 
-2.487		 197.80 118.70
CADENCE DESIGN STK 276.25 276.90 284.75 288.00 -3.25
 
 
-1.128		 328.05 195.00
BROADCOM STK 0 0 308.15 338.50 -30.35
 
 
-8.966		 349.00 138.96
Booking Holdings 4,524.00 4,536.00 4,479.00 4,475.00 4.00
 
 
0.089		 5,038.00 3,690.00
Biogen Inc. 0 0 148.90 149.45 -0.55
 
 
-0.368		 157.75 101.00
Baker Hughes Co. 39.730 39.815 40.405 40.675 -0.27
 
 
-0.664		 46.840 30.585
Axon Enterprise Inc. 483.50 485.10 493.70 480.50 13.20
 
 
2.747		 755.60 443.00
AUTOMATIC DATA STK 226.15 226.65 224.15 219.60 4.55
 
 
2.072		 303.55 214.45
Autodesk Inc. 253.70 254.60 255.40 253.90 1.50
 
 
0.591		 299.75 206.15
Atlassian Corp. 0 0 138.86 136.58 2.28
 
 
1.669		 310.70 124.40
ASTAZENECA ADR 76.00 76.50 77.00 78.00 -1.00
 
 
-1.282		 80.00 57.50
ASML Holdings 0 0 954.00 944.00 10.00
 
 
1.059		 960.00 548.00
Arm Holdings PLC ADR 0 0 112.60 118.00 -5.40
 
 
-4.576		 171.00 74.40
Applovin Corp. 0 0 580.30 589.30 -9.00
 
 
-1.527		 616.90 192.48
APPLIED MATERIAL STK 221.05 221.75 229.05 232.30 -3.25
 
 
-1.399		 232.30 113.00
Apple Inc. 0 0 237.35 236.50 0.85
 
 
0.359		 246.40 155.30
ANALOG DEVICES STK 238.65 239.20 238.75 235.55 3.20
 
 
1.359		 239.85 142.90
AMGEN STK 269.25 270.05 271.30 268.80 2.50
 
 
0.930		 303.50 230.00
AMER ELEC PWR STK 97.00 97.20 97.60 97.20 0.40
 
 
0.412		 106.50 86.50
Amazon.com Inc. 0 0 192.40 195.68 -3.28
 
 
-1.676		 232.70 151.48
Alphabet Inc. Cl. C 264.95 265.10 268.30 271.00 -2.70
 
 
-0.996		 284.30 130.00
Alphabet Inc. Cl. A 0 0 263.70 266.90 -3.20
 
 
-1.199		 279.30 131.04
Airbnb Inc. 109.26 109.48 108.76 108.10 0.66
 
 
0.611		 153.20 92.54
ADV MICRO DEV STK 0 0 187.10 185.08 2.02
 
 
1.091		 225.85 70.43
ADOBE SYS STK 0 0 303.30 302.20 1.10
 
 
0.364		 444.05 273.20
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.