Data Stocks List
Data Stocks List is a list of public traded Data companies trading on the US stock exchanges, such as NYSE, NASDAQ, and AMEX.
Data Stocks
4/13/2026
>> 10 Stock Chart Patterns That Tell You When to Buy & Sell <<
| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
% Change |
| ACN |
 |
Accenture Ltd |
178.49 |
192.04 |
178.49 |
191.95 |
4M |
6.96% |
| ADP |
|
Automatic Data Processing |
188.80 |
195.47 |
188.26 |
195.37 |
1.83M |
3.51% |
| ALLT |
|
Allot Communications Ltd |
6.46 |
6.95 |
6.46 |
6.95 |
175.9K |
5.46% |
| ANY |
|
Sphere 3D Corp |
1.46 |
1.47 |
1.41 |
1.46 |
46.9K |
0.00% |
| APPN |
|
Appian Corp Cl A |
20.27 |
21.35 |
20.04 |
21.19 |
899K |
4.80% |
| BCOR |
|
Blucora Inc |
22.22 |
22.52 |
22.22 |
22.52 |
1.2K |
2.36% |
| BR |
|
Broadridge Financial Solutions, Inc |
151.65 |
157.83 |
150.50 |
157.36 |
526.2K |
4.11% |
| CASS |
|
Cass Information Systems |
46.45 |
46.75 |
46.04 |
46.37 |
21.9K |
-0.60% |
| CD |
|
Avis Budget Group Inc |
4.26 |
4.63 |
4.15 |
4.60 |
51K |
10.31% |
| CHKP |
|
Check Point Software Technologies Ltd |
135.00 |
142.30 |
135.00 |
142.21 |
529.4K |
5.15% |
| CLPS |
|
Clps Incorp |
1.01 |
1.05 |
1.01 |
1.02 |
71.4K |
0.00% |
| CMCM |
|
Cheetah Mobile Inc |
5.45 |
5.73 |
5.45 |
5.51 |
2.1K |
0.73% |
| CNDT |
|
Conduent Inc |
1.38 |
1.52 |
1.38 |
1.44 |
1.88M |
2.86% |
| CSGS |
|
CSG Systems International, Inc |
80.00 |
80.20 |
80.00 |
80.19 |
181.9K |
0.19% |
| CTSH |
|
Cognizant Technology Solutions Corp |
57.80 |
60.59 |
57.51 |
60.52 |
3.46M |
4.47% |
| CVLT |
|
CommVault Systems, Inc |
88.00 |
92.14 |
84.38 |
89.62 |
1M |
0.80% |
| DAVA |
|
Endava Plc |
4.14 |
4.47 |
4.14 |
4.46 |
126.5K |
5.69% |
| DBX |
|
Dropbox Inc |
21.98 |
22.73 |
21.90 |
22.71 |
1.84M |
2.95% |
| DELL |
|
Dell Inc |
175.30 |
191.37 |
175.30 |
189.76 |
6.36M |
6.69% |
| DTST |
|
Data Storage Corp |
4.13 |
4.28 |
3.99 |
4.22 |
9.9K |
6.57% |
| DUOT |
|
Duos Technologies Group Inc |
6.70 |
7.45 |
6.40 |
7.35 |
497.2K |
6.68% |
| |
| DWSN |
|
Dawson Geophysical Company |
2.63 |
2.71 |
2.57 |
2.65 |
42.9K |
3.52% |
| DXC |
|
Dxc Technology Company |
11.33 |
12.29 |
11.23 |
12.29 |
2.44M |
7.43% |
| EEFT |
|
Euronet Worldwide, Inc |
67.72 |
70.61 |
67.69 |
70.44 |
166.6K |
2.79% |
| EVER |
|
Everquote Inc Cl A |
14.98 |
15.58 |
14.92 |
15.52 |
392.4K |
2.78% |
| EVTC |
|
Evotec AG (ADR) |
27.81 |
29.03 |
27.68 |
28.96 |
127.7K |
3.87% |
| EXLS |
|
ExlService Holdings, Inc |
29.09 |
30.15 |
29.09 |
30.08 |
1.92M |
2.80% |
| FB |
|
Meta Platforms Inc |
42.61 |
42.61 |
42.61 |
42.61 |
703 |
-0.09% |
| FDS |
|
FactSet Research Systems Inc |
212.15 |
226.97 |
212.15 |
226.40 |
693.8K |
7.03% |
| FICO |
|
Fair Isaac Corporation |
911.00 |
1013.51 |
911.00 |
1000.80 |
493.3K |
8.57% |
| FIS |
|
Fidelity National Information Services |
43.36 |
46.49 |
43.10 |
46.42 |
6.85M |
6.98% |
| FISV |
|
Fiserv, Inc |
55.78 |
59.05 |
55.50 |
58.80 |
3.62M |
4.81% |
| FIVN |
|
Five9 Inc |
13.61 |
14.64 |
13.35 |
14.45 |
1.12M |
6.17% |
| FLNT |
|
Fluent Inc |
3.13 |
3.24 |
3.05 |
3.14 |
30.7K |
0.00% |
| FOUR |
|
Shift4 Payments Inc |
43.12 |
46.42 |
42.74 |
45.46 |
677.9K |
2.94% |
| FROG |
|
Jfrog Ltd |
43.00 |
45.33 |
42.40 |
45.24 |
1.38M |
4.77% |
| FTNT |
|
Fortinet, Inc. |
76.33 |
78.80 |
76.10 |
78.73 |
3.17M |
2.65% |
| FVRR |
|
Fiverr International Ltd |
10.18 |
10.58 |
9.86 |
10.50 |
563.1K |
1.84% |
| G |
|
Genpact Limited |
34.12 |
35.69 |
34.08 |
35.53 |
2.34M |
3.98% |
| GDS |
|
Gds Holdings Ltd |
41.74 |
42.37 |
40.95 |
41.78 |
465.3K |
-0.57% |
| GDYN |
|
Grid Dynamics Holdings Inc |
5.21 |
5.59 |
5.20 |
5.52 |
944.4K |
4.35% |
| GIB |
|
CGI Group Inc |
70.05 |
73.44 |
69.51 |
73.40 |
240.9K |
5.22% |
| GLOB |
|
Globant S.A. |
43.19 |
46.63 |
43.00 |
46.58 |
1.33M |
7.62% |
| GPN |
|
Global Payments Inc |
65.36 |
68.26 |
64.40 |
68.12 |
1.53M |
4.08% |
| GRNQ |
|
Greenpro Capital Corp |
2.87 |
2.88 |
2.82 |
2.87 |
15.2K |
0.00% |
| HCKT |
|
The Hackett Group, Inc |
12.35 |
13.06 |
12.31 |
12.91 |
181.5K |
3.95% |
| III |
|
Information Services Group, Inc |
3.95 |
4.09 |
3.87 |
4.09 |
176.6K |
3.81% |
| INOD |
|
Innodata Isogen, Inc |
35.00 |
39.22 |
34.50 |
39.04 |
789.2K |
9.76% |
| INOV |
|
Innovator International Developed Power Buffer ETF November |
35.96 |
35.96 |
35.96 |
35.96 |
232 |
0.42% |
| INTZ |
|
Intrusion Inc |
0.82 |
0.84 |
0.79 |
0.81 |
58.1K |
1.25% |
| IT |
|
Gartner, Inc |
144.50 |
154.61 |
144.50 |
154.17 |
1.04M |
7.29% |
 |
| KC |
|
Kingsoft Cloud Holdings Limited ADR |
15.57 |
16.30 |
15.52 |
16.07 |
1.22M |
6.28% |
| MA |
|
MasterCard Incorporated |
496.21 |
508.87 |
495.00 |
508.57 |
2.04M |
1.97% |
| MMS |
|
MAXIMUS, Inc |
65.71 |
67.48 |
65.16 |
67.34 |
253.2K |
2.19% |
| MSCI |
|
MSCI Inc. |
536.10 |
552.92 |
535.67 |
552.79 |
144K |
3.04% |
| MSFT |
|
Microsoft Corporation |
369.49 |
384.54 |
367.30 |
384.37 |
22.78M |
3.64% |
| MTCH |
|
Match Group Inc |
31.50 |
33.35 |
31.23 |
33.21 |
1.83M |
4.80% |
| NOW |
|
Servicenow Inc |
83.21 |
89.24 |
83.02 |
89.05 |
22.35M |
7.30% |
| OOMA |
|
Ooma Inc |
13.75 |
14.01 |
13.75 |
13.94 |
116.4K |
0.36% |
| OPRX |
|
Optimizerx Corp |
6.09 |
6.12 |
5.77 |
5.93 |
452.6K |
-3.42% |
| ORCL |
|
Oracle Corporation |
136.57 |
155.91 |
136.30 |
155.65 |
36.36M |
12.70% |
| PAGS |
|
Pagseguro Digital Ltd Cl A |
10.64 |
10.80 |
10.44 |
10.80 |
3.08M |
1.22% |
| PAYS |
|
Paysign Inc |
5.16 |
5.79 |
5.16 |
5.74 |
595.5K |
9.96% |
| PAYX |
|
Paychex, Inc |
85.54 |
89.47 |
85.53 |
89.33 |
2.33M |
4.39% |
| PEGA |
|
Pegasystems Inc |
39.28 |
41.83 |
39.20 |
41.57 |
1.39M |
5.59% |
| PMTS |
|
CPI Card Group Inc |
17.45 |
18.35 |
17.29 |
17.89 |
56.9K |
2.46% |
| PRGS |
|
Progress Software Corporation |
26.57 |
27.87 |
26.45 |
27.70 |
380.3K |
3.98% |
| PRTH |
|
Priority Techno Holdings Inc |
4.65 |
4.84 |
4.61 |
4.81 |
174.6K |
3.44% |
| PYPL |
|
Paypal Holdings |
45.04 |
47.88 |
44.80 |
47.52 |
10.04M |
5.02% |
| QLYS |
|
Qualys Inc |
75.49 |
81.47 |
75.49 |
81.41 |
577.3K |
6.85% |
| RAMP |
|
Liveramp Holdings Inc |
25.38 |
26.88 |
25.37 |
26.58 |
347.3K |
3.22% |
| RCAT |
|
Red Cat Holdings Inc |
12.30 |
13.10 |
12.05 |
12.88 |
6.83M |
4.21% |
| RNG |
|
Ringcentral Inc |
33.44 |
37.06 |
33.22 |
36.89 |
873.8K |
10.15% |
| RPAY |
|
Repay Holdings Corp Cl A |
3.05 |
3.13 |
2.92 |
3.11 |
819.3K |
3.67% |
| RPD |
|
Rapid7 Inc |
5.03 |
5.34 |
4.87 |
5.25 |
2.5M |
3.55% |
| RSSS |
|
Derycz Scientific |
2.37 |
2.38 |
2.29 |
2.35 |
72K |
-2.08% |
| RXT |
|
Rackspace Technology Inc |
1.34 |
1.40 |
1.18 |
1.20 |
8.13M |
-9.77% |
| SAIL |
|
Sailpoint Technologies Holdings Inc |
10.44 |
11.46 |
10.43 |
11.25 |
3.2M |
7.24% |
| SJ |
|
Scienjoy Holding Corp |
1.38 |
1.39 |
1.26 |
1.33 |
5.9K |
-0.75% |
| SOHU |
|
Sohu |
14.93 |
15.02 |
14.68 |
14.74 |
84K |
-1.47% |
| SSTK |
|
Shutterstock Inc |
16.62 |
17.53 |
16.62 |
17.51 |
156.5K |
4.54% |
 |
| STNE |
|
Stoneco Ltd Cl A |
14.00 |
14.88 |
13.78 |
14.78 |
3.35M |
5.12% |
| SY |
|
Sybase, Inc |
2.60 |
2.69 |
2.60 |
2.68 |
213.8K |
3.47% |
| TAOP |
|
Taoping Inc |
1.36 |
1.36 |
1.22 |
1.23 |
4.3K |
0.00% |
| TCX |
|
Tucows Inc |
15.29 |
16.03 |
15.29 |
16.00 |
46.1K |
4.58% |
| TENB |
|
Tenable Holdings Inc |
15.90 |
17.48 |
15.78 |
17.43 |
2.41M |
8.73% |
| TNET |
|
Trinet Group Inc |
34.62 |
37.45 |
34.54 |
37.29 |
226.5K |
7.65% |
| TTEC |
|
TeleTech Holdings, Inc |
2.31 |
2.54 |
2.30 |
2.52 |
540K |
9.09% |
| TYL |
|
Tyler Technologies, Inc |
318.95 |
324.32 |
318.09 |
320.97 |
492.9K |
1.12% |
| UPWK |
|
Upwork Inc |
10.52 |
11.08 |
10.46 |
11.00 |
1.57M |
3.09% |
| USIO |
|
Usio Inc |
1.15 |
1.18 |
1.15 |
1.17 |
5.8K |
1.74% |
| V |
|
Visa Inc |
302.99 |
309.75 |
301.73 |
309.27 |
4.26M |
1.57% |
| VNET |
|
21Vianet Group Inc |
8.41 |
8.62 |
8.29 |
8.44 |
2.8M |
0.24% |
| VRNS |
|
Varonis Systems Inc |
20.09 |
22.24 |
19.91 |
21.96 |
1.8M |
8.71% |
| VRRM |
|
Verra Mobility Corp |
14.37 |
14.98 |
14.35 |
14.89 |
597.1K |
2.69% |
| VRSK |
|
Verisk Analytics, Inc. |
164.28 |
168.33 |
164.04 |
167.87 |
921K |
2.20% |
| WDAY |
|
Workday Inc |
112.50 |
121.46 |
112.07 |
119.92 |
3.38M |
6.57% |
| WEX |
|
Winland Electronics, Inc. |
159.43 |
166.13 |
158.91 |
165.93 |
149K |
4.17% |
| WIT |
|
Wipro Limited (ADR) |
2.21 |
2.25 |
2.16 |
2.24 |
12.24M |
2.75% |
| WKEY |
|
Wisekey International Holding Ltd ADR |
6.79 |
6.89 |
6.42 |
6.79 |
51.4K |
4.62% |
Free Dividend Stock Screener
Data Storage Stocks
| |