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
ADOBE SYS STK 0 0 491.85 481.45 10.40
 
 
2.160		 589.20 401.45
ADV MICRO DEV STK 0 0 133.00 130.16 2.84
 
 
2.182		 200.85 107.94
Airbnb Inc. 132.12 132.36 126.74 126.98 -0.24
 
 
-0.189		 154.78 101.92
Alphabet Inc. Cl. A 0 0 158.10 158.56 -0.46
 
 
-0.290		 175.74 119.28
Alphabet Inc. Cl. C 0 0 161.02 166.60 -5.58
 
 
-3.349		 176.44 119.52
Amazon.com Inc. 0 0 189.56 189.36 0.20
 
 
0.106		 202.80 132.44
AMER ELEC PWR STK 93.50 94.00 93.50 91.50 2.00
 
 
2.186		 95.00 70.22
AMGEN STK 282.50 283.50 276.30 271.85 4.45
 
 
1.637		 311.00 240.60
ANALOG DEVICES STK 205.40 205.90 203.75 199.14 4.61
 
 
2.315		 222.90 165.55
ANSYS STK 0 0 331.60 323.40 8.20
 
 
2.536		 330.60 259.00
Apple Inc. 0 0 218.50 218.95 -0.45
 
 
-0.206		 218.95 154.98
APPLIED MATERIAL STK 167.68 168.20 167.14 159.96 7.18
 
 
4.489		 234.50 133.84
Applovin Corp. 0 0 320.55 305.25 15.30
 
 
5.012		 320.55 33.50
Arm Holdings PLC ADR 0 0 128.00 127.20 0.80
 
 
0.629		 173.60 53.20
ASML Holdings 0 0 642.00 620.00 22.00
 
 
3.548		 1,010.00 612.00
ASTAZENECA ADR 63.00 63.50 61.00 60.00 1.00
 
 
1.667		 79.00 57.00
Atlassian Corp. 0 0 241.30 231.15 10.15
 
 
4.391		 241.15 123.52
Autodesk Inc. 307.05 308.10 300.30 290.55 9.75
 
 
3.356		 295.30 183.80
AUTOMATIC DATA STK 292.65 293.35 289.95 281.85 8.10
 
 
2.874		 290.20 206.80
Baker Hughes Co. 42.815 42.905 42.595 41.760 0.84
 
 
2.000		 41.760 26.140
Biogen Inc. 0 0 151.70 151.05 0.65
 
 
0.430		 243.40 147.00
Booking Holdings 4,945.00 4,964.00 4,950.00 4,729.00 221.00
 
 
4.673		 4,740.00 2,829.00
BROADCOM STK 0 0 157.46 153.98 3.48
 
 
2.260		 171.90 83.79
CADENCE DESIGN STK 299.95 300.75 294.90 287.00 7.90
 
 
2.753		 306.35 222.00
CDW Corp 0 0 171.65 169.70 1.95
 
 
1.149		 238.00 164.20
Charter Communications Inc. 0 0 364.90 367.20 -2.30
 
 
-0.626		 382.90 237.50
CINTAS STK 0 0 210.70 210.70 0.00
 
 
0.000		 212.00 125.30
CISCO SYSTEMS STK 0 0 56.23 54.95 1.28
 
 
2.329		 56.05 41.07
Coca-Cola Europacific Partners Plc 0 0 74.90 73.90 1.00
 
 
1.353		 74.60 54.20
COGNIZANT TECH 76.30 76.44 74.99 73.12 1.87
 
 
2.557		 77.53 59.47
Comcast Corp.New 41.795 41.860 41.310 40.545 0.77
 
 
1.887		 43.210 34.155
Constellation Energy Corp. 0 0 244.50 221.25 23.25
 
 
10.508		 261.05 101.64
COPART 59.61 59.80 53.00 52.72 0.28
 
 
0.531		 54.57 42.27
CoStar Group Inc 0 0 76.88 73.44 3.44
 
 
4.684		 89.50 65.75
COSTCO WHOLESALE CORP. 0 0 910.20 877.60 32.60
 
 
3.715		 883.40 534.90
Crowdstrike Holdings Inc 0 0 356.30 342.90 13.40
 
 
3.908		 365.20 191.92
CSX Corp. 34.305 34.375 33.610 32.640 0.97
 
 
2.972		 35.280 28.930
Datadog Inc 0 0 148.94 137.44 11.50
 
 
8.367		 137.44 95.34
Dexcom Inc. 70.04 70.21 71.31 70.92 0.39
 
 
0.550		 130.22 59.02
Diamondback Energy Inc 0 0 177.74 174.60 3.14
 
 
1.798		 195.08 136.08
DoorDash Inc. 168.32 170.06 164.30 162.16 2.14
 
 
1.320		 165.58 85.00
ELECTRONIC ARTS STK 0 0 160.08 157.64 2.44
 
 
1.548		 157.64 116.00
Exelon Corp. 37.275 37.385 37.340 36.465 0.88
 
 
2.400		 37.770 31.175
FASTENAL STK 79.68 79.75 78.49 77.41 1.08
 
 
1.395		 78.94 54.38
Fortinet Inc. 88.86 89.15 90.09 87.22 2.87
 
 
3.291		 93.59 47.17
GE Healthcare Technologies Inc. 0 0 78.99 78.25 0.74
 
 
0.946		 85.50 61.50
GILEAD SCIENCES STK 86.78 86.88 85.53 83.74 1.79
 
 
2.138		 90.80 57.30
Globalfoundries Inc. 0 0 40.950 40.230 0.72
 
 
1.790		 56.150 32.990
Honeywell International Inc. 219.30 220.00 215.00 214.20 0.80
 
 
0.373		 222.00 174.64
IDEXX LABS 401.80 402.90 398.10 395.20 2.90
 
 
0.734		 532.00 372.60
ILLUMINA STK 134.88 135.08 130.30 124.30 6.00
 
 
4.827		 146.10 86.29
INTEL STK 23.540 23.575 23.330 22.950 0.38
 
 
1.656		 45.680 17.064
Intuitive Surgical Inc. 525.10 526.50 533.80 512.50 21.30
 
 
4.156		 512.50 282.60
INTUIT STK 615.60 616.80 610.00 617.00 -7.00
 
 
-1.135		 666.00 511.00
Keurig Dr. Pepper Inc. 0 0 30.625 30.235 0.39
 
 
1.290		 34.055 26.325
Kla-Tencor Corp. 0 0 601.30 576.00 25.30
 
 
4.392		 818.40 488.20
Kraft Heinz Co., The 30.340 30.385 29.635 29.270 0.37
 
 
1.247		 36.145 28.840
LAM RESEARCH 69.37 69.48 69.54 65.80 3.74
 
 
5.684		 103.66 64.28
Linde PLC 0 0 437.60 427.60 10.00
 
 
2.339		 448.40 368.40
Lululemon Athletica Inc. 307.65 308.95 299.75 290.70 9.05
 
 
3.113		 469.10 208.00
MARRIOTT INTL STK 273.10 273.75 269.90 263.45 6.45
 
 
2.448		 270.20 184.46
Marvell Technology Inc. 0 0 88.40 88.76 -0.36
 
 
-0.406		 88.76 46.91
Mercadolibre Inc. 1,917.40 1,923.40 1,860.00 1,818.00 42.00
 
 
2.310		 1,950.00 1,260.00
Meta Platforms Inc 0 0 536.40 537.10 -0.70
 
 
-0.130		 554.50 294.85
MICROCHIP TECH STK 0 0 63.01 61.39 1.62
 
 
2.639		 92.40 60.19
MICRON TECH STK 98.95 99.00 98.00 98.20 -0.20
 
 
-0.204		 146.00 67.64
Microsoft Corp. 0 0 397.40 393.55 3.85
 
 
0.978		 432.65 332.50
Moderna Inc 0 0 39.110 36.715 2.40
 
 
6.523		 155.440 34.860
Mondelez International Group Inc. 0 0 61.77 60.85 0.92
 
 
1.512		 71.12 58.98
MongoDB Inc 0 0 320.05 300.90 19.15
 
 
6.364		 466.00 201.25
Monster Beverage 51.96 52.01 51.41 50.87 0.54
 
 
1.062		 55.78 41.16
NETFLIX.COM INC. 860.60 868.50 851.00 833.30 17.70
 
 
2.124		 833.30 413.70
NVIDIA 0 0 135.82 138.36 -2.54
 
 
-1.836		 139.46 42.08
NXP Semiconductor 0 0 215.00 209.00 6.00
 
 
2.871		 265.00 180.90
Old Dominion Freight Line Inc. 211.00 211.70 208.20 202.30 5.90
 
 
2.916		 216.50 154.45
ON SEMICONDUCTOR STK 66.44 66.70 65.03 64.23 0.80
 
 
1.246		 78.17 56.98
O'REILLY AUTO 1,172.50 1,176.50 1,147.50 1,124.00 23.50
 
 
2.091		 1,168.50 842.00
PACCAR STK 0 0 108.76 104.10 4.66
 
 
4.476		 114.66 82.63
Palo Alto Networks Inc 0 0 366.05 378.80 -12.75
 
 
-3.366		 383.05 242.90
PAYCHEX STK 138.30 138.46 137.38 134.22 3.16
 
 
2.354		 139.36 106.80
Paypal Holdings Inc. 0 0 81.54 81.05 0.49
 
 
0.605		 83.02 50.61
PEPSICO STK 0 0 152.92 150.14 2.78
 
 
1.852		 168.84 148.34
Pinduoduo Inc. 0 0 97.00 110.50 -13.50
 
 
-12.217		 148.50 80.60
QUALCOMM STK 149.54 149.64 148.66 145.50 3.16
 
 
2.172		 215.35 114.36
REGENERON PHARM STK 0 0 711.40 700.00 11.40
 
 
1.629		 1,086.50 700.00
Roper Technologies Inc. 538.40 539.40 528.60 520.00 8.60
 
 
1.654		 539.40 469.50
ROSS STORES STK 0 0 145.94 132.14 13.80
 
 
10.443		 143.28 117.80
STARBUCKS CORP. 0 0 95.38 93.27 2.11
 
 
2.262		 95.38 66.79
Super Micro Computer Inc. 0 0 31.910 28.550 3.36
 
 
11.769		 106.300 16.595
Synopsys Inc. 541.80 544.00 531.20 511.10 20.10
 
 
3.933		 580.40 417.50
Take-Two Interactive Software 179.92 180.38 177.42 175.34 2.08
 
 
1.186		 175.58 123.44
Tesla Inc. 0 0 326.35 324.70 1.65
 
 
0.508		 324.70 132.98
TEXAS INSTRUMENTS STK 190.08 190.46 188.80 187.08 1.72
 
 
0.919		 205.30 138.80
The Trade Desk Inc. 0 0 124.14 121.40 2.74
 
 
2.257		 123.44 58.61
T-Mobile US Inc. 0 0 225.40 222.40 3.00
 
 
1.349		 227.55 134.70
Verisk Analytics 0 0 273.60 268.20 5.40
 
 
2.013		 273.60 205.50
VERTEX PHARM STK 433.20 433.85 429.70 427.05 2.65
 
 
0.621		 482.00 315.30
Warner Bros. Discovery Inc. 0 0 9.697 9.363 0.33
 
 
3.567		 11.305 6.116
Workday 0 0 254.75 245.25 9.50
 
 
3.874		 282.40 189.82
XCEL ENERGY STK 68.65 68.85 67.71 65.94 1.77
 
 
2.684		 65.94 44.27
Zscaler Inc 0 0 196.96 187.78 9.18
 
 
4.889		 236.05 139.62
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.