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
Palo Alto Networks Inc 0 0 168.86 162.48 6.38
 
 
3.927		 198.54 133.10
Crowdstrike Holdings Inc 0 0 413.40 406.05 7.35
 
 
1.810		 433.95 198.22
Coca-Cola Europacific Partners Plc 0 0 80.60 79.40 1.20
 
 
1.511		 83.50 66.60
Mondelez International Group Inc. 59.50 59.62 59.17 58.30 0.87
 
 
1.492		 68.28 51.76
ADOBE SYS STK 0 0 367.40 362.05 5.35
 
 
1.478		 533.30 302.65
Keurig Dr. Pepper Inc. 0 0 29.330 29.015 0.32
 
 
1.086		 34.055 28.755
Palantir Technologies Inc. 0 0 113.20 112.22 0.98
 
 
0.873		 118.40 19.39
Kraft Heinz Co., The 23.570 23.605 23.500 23.350 0.15
 
 
0.642		 33.075 23.105
Datadog Inc 0 0 103.50 103.16 0.34
 
 
0.330		 160.04 78.72
CISCO SYSTEMS STK 0 0 55.56 55.42 0.14
 
 
0.253		 62.74 41.07
AMER ELEC PWR STK 90.80 91.00 90.40 90.20 0.20
 
 
0.222		 102.00 80.50
Meta Platforms Inc 0 0 568.00 566.90 1.10
 
 
0.194		 709.90 421.55
MicroStrategy Inc. Shares 0 0 326.50 326.20 0.30
 
 
0.092		 464.80 107.10
AMGEN STK 252.60 253.45 248.70 248.50 0.20
 
 
0.080		 311.00 230.00
Apple Inc. 0 0 174.86 174.90 -0.04
 
 
-0.023		 246.25 155.30
GILEAD SCIENCES STK 97.17 97.27 97.51 97.56 -0.05
 
 
-0.051		 110.12 57.30
Zscaler Inc 0 0 227.95 228.15 -0.20
 
 
-0.088		 228.15 139.62
Biogen Inc. 0 0 115.55 115.75 -0.20
 
 
-0.173		 217.80 101.00
Applovin Corp. 0 0 339.00 340.15 -1.15
 
 
-0.338		 506.60 61.53
GE Healthcare Technologies Inc. 0 0 62.31 62.57 -0.26
 
 
-0.416		 89.67 53.48
VERTEX PHARM STK 390.15 391.10 393.70 396.00 -2.30
 
 
-0.581		 482.00 372.95
PEPSICO STK 0 0 116.24 116.92 -0.68
 
 
-0.582		 161.46 114.22
The Trade Desk Inc. 0 0 65.96 66.41 -0.45
 
 
-0.678		 132.34 41.09
Amazon.com Inc. 0 0 180.20 181.46 -1.26
 
 
-0.694		 232.70 146.56
Paypal Holdings Inc. 0 0 62.09 62.53 -0.44
 
 
-0.704		 90.00 52.59
ASTAZENECA ADR 64.00 64.50 62.00 62.50 -0.50
 
 
-0.800		 79.00 57.50
Monster Beverage 56.11 56.16 56.02 56.50 -0.48
 
 
-0.850		 56.50 41.16
PAYCHEX STK 138.84 139.06 138.78 140.00 -1.22
 
 
-0.871		 146.02 107.16
CDW Corp 0 0 158.75 160.15 -1.40
 
 
-0.874		 219.50 130.35
Exelon Corp. 38.415 38.615 38.355 38.745 -0.39
 
 
-1.007		 42.565 31.450
Linde PLC 0 0 409.00 413.40 -4.40
 
 
-1.064		 448.40 378.00
Microsoft Corp. 0 0 405.25 409.70 -4.45
 
 
-1.086		 432.65 317.70
Workday 0 0 211.90 214.30 -2.40
 
 
-1.120		 269.95 184.70
MICROCHIP TECH STK 0 0 51.81 52.47 -0.66
 
 
-1.258		 89.44 31.15
Booking Holdings 4,829.00 4,866.00 4,838.00 4,900.00 -62.00
 
 
-1.265		 5,038.00 2,863.00
CoStar Group Inc 0 0 64.40 65.24 -0.84
 
 
-1.288		 77.86 64.40
Baker Hughes Co. 32.420 32.490 32.635 33.065 -0.43
 
 
-1.300		 46.840 28.835
PACCAR STK 82.83 82.94 83.13 84.30 -1.17
 
 
-1.388		 112.62 75.41
Tesla Inc. 0 0 314.40 319.35 -4.95
 
 
-1.550		 453.90 158.04
AUTOMATIC DATA STK 286.20 286.95 284.95 289.45 -4.50
 
 
-1.555		 303.55 215.30
Intuitive Surgical Inc. 485.15 485.90 488.70 496.70 -8.00
 
 
-1.611		 587.60 369.15
FASTENAL STK 36.410 36.495 36.295 36.900 -0.61
 
 
-1.640		 40.000 28.715
Warner Bros. Discovery Inc. 8.647 8.673 8.801 8.950 -0.15
 
 
-1.665		 11.734 6.116
IDEXX LABS 0 0 453.70 461.40 -7.70
 
 
-1.669		 473.50 325.00
CINTAS STK 0 0 197.25 200.60 -3.35
 
 
-1.670		 215.30 154.25
TEXAS INSTRUMENTS STK 159.60 159.94 163.12 166.00 -2.88
 
 
-1.735		 205.30 126.30
Globalfoundries Inc. 0 0 31.800 32.410 -0.61
 
 
-1.882		 54.320 27.230
XCEL ENERGY STK 61.83 62.02 60.81 62.06 -1.25
 
 
-2.014		 68.98 47.94
Diamondback Energy Inc 0 0 118.76 121.22 -2.46
 
 
-2.029		 193.38 107.78
Honeywell International Inc. 197.94 198.56 198.04 202.15 -4.11
 
 
-2.033		 223.10 160.20
Pinduoduo Inc. 0 0 85.00 86.80 -1.80
 
 
-2.074		 144.00 80.20
QUALCOMM STK 0 0 130.22 133.00 -2.78
 
 
-2.090		 215.35 108.08
ANALOG DEVICES STK 187.96 188.44 188.38 192.46 -4.08
 
 
-2.120		 231.90 142.90
Autodesk Inc. 259.90 260.75 262.55 268.30 -5.75
 
 
-2.143		 307.90 183.80
Old Dominion Freight Line Inc. 141.00 141.35 142.55 145.70 -3.15
 
 
-2.162		 216.50 128.15
MARRIOTT INTL STK 231.95 232.50 232.15 237.30 -5.15
 
 
-2.170		 294.10 185.00
Verisk Analytics 0 0 273.60 279.70 -6.10
 
 
-2.181		 284.50 229.20
Airbnb Inc. 112.92 113.10 112.88 115.50 -2.62
 
 
-2.268		 153.20 92.54
O'REILLY AUTO 1,198.50 1,202.00 1,190.50 1,218.50 -28.00
 
 
-2.298		 1,320.50 873.40
COSTCO WHOLESALE CORP. 0 0 884.90 905.90 -21.00
 
 
-2.318		 1,028.20 726.30
Alphabet Inc. Cl. C 0 0 152.66 156.30 -3.64
 
 
-2.329		 200.00 130.00
ASML Holdings 0 0 660.00 676.00 -16.00
 
 
-2.367		 1,010.00 548.00
INTUIT STK 662.20 663.60 665.00 681.60 -16.60
 
 
-2.435		 681.60 485.00
Lululemon Athletica Inc. 276.10 277.15 278.00 285.00 -7.00
 
 
-2.456		 406.50 208.00
T-Mobile US Inc. 213.55 213.80 210.00 215.50 -5.50
 
 
-2.552		 260.10 156.60
COGNIZANT TECH 70.74 70.85 70.86 72.72 -1.86
 
 
-2.558		 86.46 58.31
Mercadolibre Inc. 0 0 2,239.00 2,298.00 -59.00
 
 
-2.567		 2,300.00 1,457.40
ROSS STORES STK 0 0 122.22 125.50 -3.28
 
 
-2.614		 149.58 111.10
NETFLIX.COM INC. 0 0 1,042.40 1,070.60 -28.20
 
 
-2.634		 1,070.60 534.70
CSX Corp. 27.785 27.840 27.540 28.305 -0.77
 
 
-2.703		 34.840 23.400
Roper Technologies Inc. 0 0 497.50 511.60 -14.10
 
 
-2.756		 560.60 463.50
Alphabet Inc. Cl. A 0 0 150.92 155.50 -4.58
 
 
-2.945		 198.28 131.04
NXP Semiconductor 0 0 172.00 178.00 -6.00
 
 
-3.371		 265.00 136.00
COPART 44.885 45.025 45.220 46.880 -1.66
 
 
-3.541		 60.570 44.400
ADV MICRO DEV STK 0 0 99.28 103.04 -3.76
 
 
-3.649		 170.10 70.43
LAM RESEARCH 71.05 71.16 73.85 76.80 -2.95
 
 
-3.841		 103.66 51.48
ANSYS STK 291.70 292.60 288.70 300.60 -11.90
 
 
-3.959		 342.40 247.50
STARBUCKS CORP. 73.69 73.76 74.40 77.50 -3.10
 
 
-4.000		 110.96 66.79
Take-Two Interactive Software 198.58 199.08 198.04 206.35 -8.31
 
 
-4.027		 209.90 123.44
DoorDash Inc. 181.50 182.30 179.56 187.14 -7.58
 
 
-4.050		 203.15 91.48
Kla-Tencor Corp. 0 0 679.20 708.00 -28.80
 
 
-4.068		 818.40 475.10
MICRON TECH STK 83.32 83.40 84.74 88.37 -3.63
 
 
-4.108		 146.00 57.30
APPLIED MATERIAL STK 137.18 137.62 139.86 146.00 -6.14
 
 
-4.205		 234.50 113.00
NVIDIA 0 0 118.92 124.30 -5.38
 
 
-4.328		 143.70 86.00
Dexcom Inc. 75.42 75.61 74.93 78.32 -3.39
 
 
-4.328		 109.36 53.72
Fortinet Inc. 89.63 89.91 89.64 93.80 -4.16
 
 
-4.435		 108.90 48.61
Constellation Energy Corp. 0 0 265.55 278.00 -12.45
 
 
-4.478		 331.25 143.52
ELECTRONIC ARTS STK 126.16 126.30 125.46 131.48 -6.02
 
 
-4.579		 160.08 110.06
INTEL STK 17.206 17.234 17.500 18.366 -0.87
 
 
-4.715		 32.635 16.646
Comcast Corp.New 30.440 30.490 30.085 31.630 -1.55
 
 
-4.885		 41.880 29.045
ON SEMICONDUCTOR STK 36.920 37.075 37.385 39.305 -1.92
 
 
-4.885		 72.140 27.970
BROADCOM STK 0 0 208.95 219.75 -10.80
 
 
-4.915		 238.55 120.64
Axon Enterprise Inc. 653.00 655.20 638.40 673.40 -35.00
 
 
-5.198		 675.60 251.60
Charter Communications Inc. 0 0 346.55 365.90 -19.35
 
 
-5.288		 382.90 253.05
Shopify Inc 0 0 93.43 98.77 -5.34
 
 
-5.407		 123.46 44.45
Marvell Technology Inc. 0 0 52.66 56.30 -3.64
 
 
-6.465		 122.92 43.60
CADENCE DESIGN STK 250.90 251.55 250.05 268.00 -17.95
 
 
-6.698		 308.70 195.00
Atlassian Corp. 0 0 178.66 192.88 -14.22
 
 
-7.372		 310.70 123.52
Synopsys Inc. 406.20 407.25 394.00 427.00 -33.00
 
 
-7.728		 580.40 320.05
Arm Holdings PLC ADR 0 0 107.20 124.20 -17.00
 
 
-13.688		 173.60 74.40
REGENERON PHARM STK 0 0 445.60 531.20 -85.60
 
 
-16.114		 1,086.50 445.60
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.