Hosting Stocks List
Hosting Stocks List is a list of public traded Hosting companies trading on the US stock exchanges, such as NYSE, NASDAQ, and AMEX.
Hosting Stocks
4/17/2026
>> 10 Stock Chart Patterns That Tell You When to Buy & Sell <<
| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
% Change |
| ACN |
 |
Accenture Ltd |
196.50 |
199.65 |
195.71 |
197.67 |
1.88M |
1.83% |
| ADP |
|
Automatic Data Processing |
201.12 |
202.14 |
198.33 |
200.46 |
1.57M |
0.03% |
| ALLT |
|
Allot Communications Ltd |
7.24 |
7.38 |
7.19 |
7.26 |
244.9K |
1.97% |
| ANY |
|
Sphere 3D Corp |
1.54 |
1.64 |
1.49 |
1.52 |
254.3K |
-0.65% |
| APPN |
|
Appian Corp Cl A |
21.53 |
22.20 |
21.12 |
21.57 |
335.8K |
2.18% |
| BCOR |
|
Blucora Inc |
25.72 |
25.73 |
25.65 |
25.65 |
1.3K |
5.21% |
| BR |
|
Broadridge Financial Solutions, Inc |
163.53 |
165.18 |
160.37 |
162.81 |
496.7K |
0.23% |
| CASS |
|
Cass Information Systems |
47.01 |
48.31 |
47.01 |
48.18 |
43.4K |
3.15% |
| CHKP |
|
Check Point Software Technologies Ltd |
138.37 |
139.44 |
135.90 |
136.39 |
369.2K |
-0.89% |
| CLPS |
|
Clps Incorp |
0.93 |
1.00 |
0.90 |
0.92 |
29.4K |
-1.08% |
| CMCM |
|
Cheetah Mobile Inc |
5.83 |
5.84 |
5.70 |
5.77 |
8.1K |
3.04% |
| CNDT |
|
Conduent Inc |
1.60 |
1.64 |
1.56 |
1.63 |
922K |
2.52% |
| CSGS |
|
CSG Systems International, Inc |
80.37 |
80.46 |
80.22 |
80.28 |
178K |
0.01% |
| CTSH |
|
Cognizant Technology Solutions Corp |
60.97 |
61.88 |
60.73 |
61.29 |
2.62M |
1.31% |
| CVLT |
|
CommVault Systems, Inc |
95.80 |
97.49 |
93.94 |
94.13 |
405.7K |
-0.77% |
| DAVA |
|
Endava Plc |
4.72 |
5.07 |
4.72 |
4.86 |
265.6K |
2.10% |
| DBX |
|
Dropbox Inc |
24.46 |
24.60 |
24.06 |
24.28 |
1.7M |
0.66% |
| DELL |
|
Dell Inc |
193.08 |
197.34 |
191.25 |
196.59 |
3.68M |
1.83% |
| DTST |
|
Data Storage Corp |
4.08 |
4.14 |
3.86 |
3.96 |
19.6K |
0.76% |
| DUOT |
|
Duos Technologies Group Inc |
8.59 |
9.01 |
8.40 |
8.58 |
458.3K |
2.14% |
| EEFT |
|
Euronet Worldwide, Inc |
74.96 |
75.84 |
74.33 |
74.40 |
364.1K |
0.04% |
| |
| EVER |
|
Everquote Inc Cl A |
16.25 |
16.44 |
15.71 |
16.10 |
302.3K |
-0.43% |
| EVTC |
|
Evotec AG (ADR) |
30.53 |
31.09 |
30.30 |
30.67 |
105.7K |
0.92% |
| EXLS |
|
ExlService Holdings, Inc |
31.79 |
32.05 |
31.59 |
31.85 |
566.6K |
1.21% |
| FB |
|
Meta Platforms Inc |
43.50 |
43.50 |
43.50 |
43.50 |
115 |
0.58% |
| FDS |
|
FactSet Research Systems Inc |
232.48 |
233.77 |
230.41 |
232.61 |
376.5K |
0.37% |
| FICO |
|
Fair Isaac Corporation |
1079.00 |
1110.39 |
1062.71 |
1073.53 |
178.4K |
0.38% |
| FIS |
|
Fidelity National Information Services |
48.97 |
49.28 |
48.24 |
48.48 |
2.97M |
-0.27% |
| FISV |
|
Fiserv, Inc |
62.70 |
64.34 |
62.56 |
63.97 |
2.73M |
2.45% |
| FIVN |
|
Five9 Inc |
15.68 |
16.26 |
15.50 |
15.78 |
1.27M |
0.51% |
| FLNT |
|
Fluent Inc |
3.48 |
3.64 |
3.44 |
3.59 |
9K |
1.99% |
| FOUR |
|
Shift4 Payments Inc |
48.46 |
50.74 |
48.06 |
49.69 |
710.2K |
2.52% |
| FROG |
|
Jfrog Ltd |
44.49 |
44.97 |
43.33 |
44.17 |
2.47M |
1.31% |
| FTNT |
|
Fortinet, Inc. |
82.69 |
84.25 |
81.02 |
81.85 |
2.27M |
-0.67% |
| G |
|
Genpact Limited |
37.20 |
37.20 |
36.61 |
36.94 |
974.9K |
0.85% |
| GDS |
|
Gds Holdings Ltd |
43.50 |
45.25 |
43.13 |
44.66 |
894.3K |
3.93% |
| GDYN |
|
Grid Dynamics Holdings Inc |
6.06 |
6.15 |
5.91 |
5.94 |
625.1K |
-1.16% |
| GIB |
|
CGI Group Inc |
75.91 |
77.81 |
75.91 |
76.24 |
287.7K |
1.28% |
| GLOB |
|
Globant S.A. |
50.00 |
51.21 |
49.42 |
49.96 |
792.6K |
1.26% |
| GPN |
|
Global Payments Inc |
71.23 |
73.01 |
70.81 |
72.39 |
1.92M |
2.23% |
| GRNQ |
|
Greenpro Capital Corp |
2.88 |
2.88 |
2.86 |
2.87 |
8.2K |
-0.69% |
| HCKT |
|
The Hackett Group, Inc |
13.75 |
14.02 |
13.69 |
13.95 |
184.6K |
3.49% |
| III |
|
Information Services Group, Inc |
4.30 |
4.30 |
4.19 |
4.29 |
163.7K |
2.88% |
| INOD |
|
Innodata Isogen, Inc |
43.56 |
48.38 |
43.51 |
46.93 |
782K |
7.98% |
| INTZ |
|
Intrusion Inc |
0.96 |
0.98 |
0.90 |
0.92 |
59.1K |
1.10% |
| IT |
|
Gartner, Inc |
156.02 |
157.95 |
152.79 |
154.62 |
735.8K |
-0.59% |
| MA |
|
MasterCard Incorporated |
519.05 |
527.47 |
518.74 |
521.28 |
2.22M |
0.53% |
| MMS |
|
MAXIMUS, Inc |
71.39 |
71.39 |
68.61 |
69.17 |
166.4K |
-0.03% |
| MSFT |
|
Microsoft Corporation |
421.00 |
431.58 |
418.70 |
422.65 |
32.45M |
0.62% |
| MTCH |
|
Match Group Inc |
35.00 |
35.94 |
34.94 |
35.50 |
2.36M |
2.19% |
| NOW |
|
Servicenow Inc |
97.00 |
99.20 |
96.03 |
96.68 |
13.42M |
0.25% |
 |
| OOMA |
|
Ooma Inc |
15.00 |
15.73 |
15.00 |
15.72 |
257.4K |
5.15% |
| ORCL |
|
Oracle Corporation |
179.01 |
185.00 |
173.36 |
175.06 |
35.65M |
-1.84% |
| PAGS |
|
Pagseguro Digital Ltd Cl A |
11.62 |
11.87 |
11.25 |
11.26 |
2.65M |
-2.68% |
| PAYS |
|
Paysign Inc |
5.89 |
6.39 |
5.88 |
6.29 |
671.9K |
7.71% |
| PEGA |
|
Pegasystems Inc |
44.50 |
44.91 |
43.38 |
43.63 |
1.25M |
0.76% |
| PRGS |
|
Progress Software Corporation |
30.50 |
31.31 |
30.22 |
30.98 |
1.06M |
3.79% |
| PRTH |
|
Priority Techno Holdings Inc |
5.08 |
5.41 |
5.07 |
5.14 |
426.6K |
3.01% |
| PYPL |
|
Paypal Holdings |
49.98 |
51.20 |
49.77 |
50.81 |
12.71M |
2.01% |
| QLYS |
|
Qualys Inc |
85.25 |
86.00 |
82.56 |
83.19 |
362.6K |
-1.01% |
| RAMP |
|
Liveramp Holdings Inc |
28.73 |
29.31 |
28.63 |
28.77 |
215.8K |
1.91% |
| RNG |
|
Ringcentral Inc |
40.36 |
41.75 |
40.01 |
40.42 |
760.6K |
0.22% |
| RPAY |
|
Repay Holdings Corp Cl A |
3.36 |
4.85 |
3.22 |
4.11 |
22.07M |
29.25% |
| RPD |
|
Rapid7 Inc |
5.86 |
5.92 |
5.63 |
5.69 |
1.16M |
-1.39% |
| RSSS |
|
Derycz Scientific |
2.42 |
2.60 |
2.42 |
2.60 |
44.8K |
7.44% |
| SAIL |
|
Sailpoint Technologies Holdings Inc |
11.96 |
12.34 |
11.50 |
11.58 |
1.94M |
-0.94% |
| SJ |
|
Scienjoy Holding Corp |
1.19 |
1.27 |
1.11 |
1.18 |
41.2K |
-7.81% |
| SOHU |
|
Sohu |
15.75 |
16.01 |
15.56 |
15.73 |
25.7K |
-0.06% |
| SSTK |
|
Shutterstock Inc |
18.22 |
18.22 |
17.65 |
17.73 |
100.6K |
-1.12% |
| STNE |
|
Stoneco Ltd Cl A |
15.38 |
15.81 |
14.87 |
15.10 |
4.53M |
-1.18% |
| SY |
|
Sybase, Inc |
2.79 |
2.87 |
2.78 |
2.82 |
412.7K |
0.71% |
| TAOP |
|
Taoping Inc |
1.29 |
1.36 |
1.29 |
1.31 |
6.1K |
-0.76% |
| TCX |
|
Tucows Inc |
17.17 |
18.08 |
17.03 |
17.66 |
8K |
5.24% |
| TENB |
|
Tenable Holdings Inc |
19.62 |
19.87 |
18.95 |
19.35 |
2.08M |
1.63% |
| TTEC |
|
TeleTech Holdings, Inc |
3.20 |
3.63 |
3.20 |
3.39 |
1.79M |
4.95% |
| UPWK |
|
Upwork Inc |
11.14 |
11.70 |
11.10 |
11.26 |
1.43M |
1.81% |
| USIO |
|
Usio Inc |
1.23 |
1.25 |
1.21 |
1.22 |
9K |
-2.40% |
| V |
|
Visa Inc |
316.39 |
319.44 |
314.31 |
317.02 |
4.92M |
0.61% |
| VNET |
|
21Vianet Group Inc |
9.06 |
9.75 |
9.06 |
9.40 |
3.47M |
1.40% |
| VRNS |
|
Varonis Systems Inc |
24.05 |
24.70 |
23.86 |
24.22 |
1.03M |
1.30% |
| VRRM |
|
Verra Mobility Corp |
15.06 |
15.39 |
15.05 |
15.19 |
624.7K |
2.43% |
 |
| VRSK |
|
Verisk Analytics, Inc. |
178.89 |
179.45 |
176.34 |
178.04 |
890.1K |
-0.18% |
| WDAY |
|
Workday Inc |
125.44 |
128.94 |
122.23 |
123.85 |
3.08M |
-0.82% |
| WEX |
|
Winland Electronics, Inc. |
173.00 |
177.89 |
168.01 |
173.39 |
226.3K |
-1.19% |
| WIT |
|
Wipro Limited (ADR) |
2.20 |
2.23 |
2.16 |
2.20 |
6.68M |
1.38% |
| WKEY |
|
Wisekey International Holding Ltd ADR |
7.67 |
7.85 |
7.40 |
7.46 |
99K |
-3.99% |
| WU |
|
The Western Union Company |
9.35 |
9.52 |
9.30 |
9.49 |
3.87M |
1.93% |
| ZS |
|
Zscaler Inc |
134.26 |
139.00 |
133.50 |
134.67 |
1.59M |
0.25% |
Free Dividend Stock Screener
Hotel Stocks
| |