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
8/11/2026
>> 10 Stock Chart Patterns That Tell You When to Buy & Sell <<
| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
% Change |
| ACN |
 |
Accenture Ltd |
175.56 |
180.30 |
175.55 |
179.85 |
2.31M |
0.89% |
| ADP |
|
Automatic Data Processing |
270.67 |
273.14 |
269.49 |
271.15 |
1.16M |
-0.92% |
| ALLT |
|
Allot Communications Ltd |
7.58 |
8.05 |
7.49 |
8.03 |
317.8K |
6.22% |
| ANY |
|
Sphere 3D Corp |
2.03 |
2.22 |
2.03 |
2.15 |
281.9K |
4.88% |
| APPN |
|
Appian Corp Cl A |
35.38 |
36.92 |
35.01 |
35.48 |
349.1K |
-0.37% |
| BCOR |
|
Blucora Inc |
21.02 |
21.53 |
21.02 |
21.53 |
202 |
0.51% |
| BR |
|
Broadridge Financial Solutions, Inc |
176.86 |
176.86 |
169.67 |
170.69 |
596.9K |
-1.58% |
| CASS |
|
Cass Information Systems |
57.76 |
58.06 |
56.92 |
57.54 |
23.3K |
0.38% |
| CD |
|
Avis Budget Group Inc |
2.95 |
3.16 |
2.83 |
3.07 |
86.2K |
7.34% |
| CHKP |
|
Check Point Software Technologies Ltd |
129.82 |
130.88 |
127.50 |
129.13 |
574.3K |
-1.59% |
| CLPS |
|
Clps Incorp |
0.89 |
0.89 |
0.87 |
0.87 |
3.8K |
-1.14% |
| CMCM |
|
Cheetah Mobile Inc |
2.92 |
3.21 |
2.88 |
3.16 |
4.2K |
0.00% |
| CNDT |
|
Conduent Inc |
1.55 |
1.62 |
1.50 |
1.58 |
1.15M |
1.94% |
| CTSH |
|
Cognizant Technology Solutions Corp |
57.44 |
59.23 |
57.44 |
58.61 |
4.84M |
0.45% |
| CVLT |
|
CommVault Systems, Inc |
140.00 |
141.97 |
137.15 |
139.43 |
212.2K |
-0.04% |
| DAVA |
|
Endava Plc |
3.01 |
3.06 |
2.97 |
3.01 |
116.4K |
-0.33% |
| DBX |
|
Dropbox Inc |
34.14 |
34.90 |
33.99 |
34.08 |
2.45M |
-1.50% |
| DELL |
|
Dell Inc |
455.80 |
462.24 |
431.01 |
440.54 |
2.41M |
-3.82% |
| DTST |
|
Data Storage Corp |
3.21 |
3.48 |
3.15 |
3.48 |
6.5K |
8.75% |
| DUOT |
|
Duos Technologies Group Inc |
8.87 |
9.08 |
8.73 |
8.78 |
249.7K |
-1.35% |
| DWSN |
|
Dawson Geophysical Company |
4.28 |
4.62 |
4.15 |
4.49 |
102.7K |
6.65% |
| |
| DXC |
|
Dxc Technology Company |
10.87 |
11.05 |
10.68 |
10.81 |
1.03M |
-1.01% |
| EEFT |
|
Euronet Worldwide, Inc |
70.89 |
71.81 |
70.33 |
70.49 |
273.8K |
-0.61% |
| EVER |
|
Everquote Inc Cl A |
24.81 |
25.93 |
24.81 |
25.07 |
207.7K |
-1.84% |
| EVTC |
|
Evotec AG (ADR) |
29.50 |
29.91 |
29.26 |
29.55 |
109.9K |
-0.37% |
| EXLS |
|
ExlService Holdings, Inc |
34.89 |
35.40 |
34.74 |
34.91 |
875.2K |
-0.46% |
| FB |
|
Meta Platforms Inc |
49.67 |
49.67 |
45.00 |
45.12 |
1.2K |
-0.09% |
| FDS |
|
FactSet Research Systems Inc |
281.10 |
284.96 |
277.00 |
282.97 |
159.3K |
-0.43% |
| FICO |
|
Fair Isaac Corporation |
1055.00 |
1055.00 |
1016.01 |
1038.78 |
207K |
-1.05% |
| FIS |
|
Fidelity National Information Services |
42.51 |
43.16 |
42.02 |
42.76 |
2.47M |
0.56% |
| FISV |
|
Fiserv, Inc |
52.00 |
53.02 |
51.55 |
52.70 |
2.51M |
0.92% |
| FIVN |
|
Five9 Inc |
33.98 |
34.50 |
32.59 |
32.63 |
1.32M |
-5.31% |
| FLNT |
|
Fluent Inc |
4.24 |
4.49 |
4.00 |
4.16 |
65K |
-3.03% |
| FOUR |
|
Shift4 Payments Inc |
43.43 |
43.57 |
41.01 |
41.07 |
746.6K |
-4.91% |
| FROG |
|
Jfrog Ltd |
87.86 |
88.85 |
85.84 |
86.10 |
1.66M |
-2.37% |
| FTNT |
|
Fortinet, Inc. |
163.24 |
163.92 |
160.74 |
161.97 |
2.08M |
-1.35% |
| FVRR |
|
Fiverr International Ltd |
9.10 |
9.16 |
8.74 |
8.75 |
664.4K |
-3.74% |
| G |
|
Genpact Limited |
33.62 |
34.32 |
33.53 |
33.97 |
1.45M |
-0.47% |
| GDS |
|
Gds Holdings Ltd |
31.18 |
33.32 |
30.83 |
32.59 |
1.1M |
3.79% |
| GDYN |
|
Grid Dynamics Holdings Inc |
7.60 |
7.98 |
7.56 |
7.77 |
884.3K |
1.17% |
| GIB |
|
CGI Group Inc |
75.25 |
75.71 |
74.47 |
74.88 |
256.7K |
-0.48% |
| GLOB |
|
Globant S.A. |
38.03 |
39.88 |
37.36 |
38.99 |
1.34M |
1.06% |
| GPN |
|
Global Payments Inc |
85.96 |
86.91 |
85.58 |
85.83 |
649.8K |
-0.38% |
| GRNQ |
|
Greenpro Capital Corp |
9.26 |
9.26 |
9.26 |
9.26 |
180 |
-15.20% |
| HCKT |
|
The Hackett Group, Inc |
11.68 |
11.68 |
11.07 |
11.47 |
258.9K |
2.14% |
| III |
|
Information Services Group, Inc |
5.18 |
5.20 |
5.05 |
5.15 |
159.3K |
-0.58% |
| INOD |
|
Innodata Isogen, Inc |
62.02 |
63.87 |
61.37 |
62.72 |
854.4K |
0.79% |
| INOV |
|
Innovator International Developed Power Buffer ETF November |
37.95 |
37.95 |
37.84 |
37.84 |
1.7K |
-0.13% |
| INTZ |
|
Intrusion Inc |
0.73 |
0.82 |
0.70 |
0.81 |
181K |
8.00% |
| IT |
|
Gartner, Inc |
193.00 |
193.17 |
186.06 |
187.29 |
360.8K |
-3.10% |
| KC |
|
Kingsoft Cloud Holdings Limited ADR |
11.76 |
11.98 |
11.70 |
11.76 |
347.7K |
-1.75% |
 |
| MA |
|
MasterCard Incorporated |
562.74 |
567.63 |
560.00 |
561.57 |
1.36M |
-0.28% |
| MMS |
|
MAXIMUS, Inc |
55.29 |
55.30 |
53.59 |
54.19 |
420.1K |
-2.04% |
| MSCI |
|
MSCI Inc. |
563.59 |
565.33 |
558.81 |
561.22 |
396.4K |
-0.33% |
| MSFT |
|
Microsoft Corporation |
504.33 |
505.33 |
499.55 |
503.78 |
14.65M |
-0.43% |
| MTCH |
|
Match Group Inc |
36.61 |
37.30 |
36.45 |
36.80 |
2.07M |
0.19% |
| NOW |
|
Servicenow Inc |
125.88 |
128.97 |
125.16 |
127.54 |
8.54M |
0.05% |
| OOMA |
|
Ooma Inc |
21.49 |
21.63 |
20.88 |
20.99 |
120.1K |
-2.91% |
| OPRX |
|
Optimizerx Corp |
6.83 |
7.08 |
6.83 |
6.91 |
140.4K |
0.58% |
| ORCL |
|
Oracle Corporation |
150.96 |
152.70 |
144.24 |
145.43 |
16.92M |
-3.71% |
| PAGS |
|
Pagseguro Digital Ltd Cl A |
9.10 |
9.14 |
8.85 |
8.90 |
1.77M |
-2.09% |
| PAYS |
|
Paysign Inc |
12.67 |
12.72 |
12.36 |
12.62 |
332.6K |
0.72% |
| PAYX |
|
Paychex, Inc |
119.69 |
121.73 |
119.42 |
121.31 |
1.21M |
0.10% |
| PEGA |
|
Pegasystems Inc |
33.09 |
33.70 |
32.56 |
33.06 |
822.4K |
0.15% |
| PMTS |
|
CPI Card Group Inc |
28.56 |
31.25 |
28.43 |
30.45 |
141.4K |
6.80% |
| PRGS |
|
Progress Software Corporation |
43.20 |
43.94 |
42.57 |
43.17 |
190.5K |
-0.30% |
| PRTH |
|
Priority Techno Holdings Inc |
5.25 |
5.32 |
5.17 |
5.22 |
423.6K |
-0.38% |
| PYPL |
|
Paypal Holdings |
58.55 |
59.44 |
58.55 |
59.00 |
5.74M |
-0.14% |
| QLYS |
|
Qualys Inc |
185.80 |
189.60 |
180.40 |
188.27 |
439.9K |
1.39% |
| RAMP |
|
Liveramp Holdings Inc |
37.72 |
37.79 |
37.71 |
37.77 |
617K |
0.05% |
| RCAT |
|
Red Cat Holdings Inc |
9.86 |
10.68 |
9.86 |
10.65 |
10.38M |
6.71% |
| RNG |
|
Ringcentral Inc |
64.00 |
64.79 |
62.35 |
63.49 |
611.1K |
-0.97% |
| RPAY |
|
Repay Holdings Corp Cl A |
3.86 |
3.98 |
3.68 |
3.70 |
349.4K |
-3.14% |
| RPD |
|
Rapid7 Inc |
12.83 |
14.80 |
12.76 |
13.36 |
5.73M |
14.88% |
| RSSS |
|
Derycz Scientific |
2.15 |
2.16 |
2.12 |
2.13 |
14.9K |
-1.39% |
| RXT |
|
Rackspace Technology Inc |
5.20 |
5.67 |
4.35 |
4.36 |
13.93M |
-7.43% |
| SAIL |
|
Sailpoint Technologies Holdings Inc |
19.41 |
19.45 |
18.44 |
19.04 |
1.91M |
-1.96% |
| SJ |
|
Scienjoy Holding Corp |
0.82 |
0.87 |
0.82 |
0.82 |
2.5K |
0.00% |
| SOHU |
|
Sohu |
14.27 |
14.65 |
14.05 |
14.25 |
25.4K |
-1.52% |
| SSTK |
|
Shutterstock Inc |
5.86 |
5.90 |
5.32 |
5.43 |
746.2K |
-7.65% |
| STNE |
|
Stoneco Ltd Cl A |
10.37 |
10.39 |
9.95 |
9.96 |
3.11M |
-3.77% |
 |
| SY |
|
Sybase, Inc |
2.24 |
2.27 |
2.17 |
2.20 |
76.6K |
-2.65% |
| TAOP |
|
Taoping Inc |
0.72 |
0.98 |
0.66 |
0.86 |
1.85M |
19.44% |
| TCX |
|
Tucows Inc |
13.41 |
13.41 |
12.79 |
12.81 |
33.1K |
0.55% |
| TENB |
|
Tenable Holdings Inc |
36.72 |
38.15 |
36.50 |
37.85 |
851.3K |
3.13% |
| TNET |
|
Trinet Group Inc |
66.64 |
67.76 |
65.93 |
66.60 |
87.5K |
-1.11% |
| TTEC |
|
TeleTech Holdings, Inc |
2.00 |
2.11 |
1.60 |
1.72 |
2.12M |
-25.54% |
| TYL |
|
Tyler Technologies, Inc |
317.45 |
325.37 |
313.01 |
322.62 |
286K |
1.19% |
| UPWK |
|
Upwork Inc |
7.99 |
8.96 |
7.86 |
8.36 |
11.83M |
-15.21% |
| USIO |
|
Usio Inc |
2.22 |
2.27 |
2.16 |
2.21 |
257.9K |
0.45% |
| V |
|
Visa Inc |
360.20 |
364.55 |
359.55 |
362.62 |
2.18M |
0.37% |
| VNET |
|
21Vianet Group Inc |
7.49 |
7.53 |
7.36 |
7.50 |
2.15M |
0.27% |
| VRNS |
|
Varonis Systems Inc |
42.36 |
42.71 |
41.48 |
42.10 |
784.2K |
-0.75% |
| VRRM |
|
Verra Mobility Corp |
4.71 |
4.85 |
4.65 |
4.79 |
2.38M |
1.27% |
| VRSK |
|
Verisk Analytics, Inc. |
181.58 |
182.84 |
177.59 |
180.96 |
566.1K |
-0.09% |
| WDAY |
|
Workday Inc |
183.21 |
185.03 |
179.28 |
181.21 |
1.56M |
-1.64% |
| WEX |
|
Winland Electronics, Inc. |
186.44 |
190.32 |
184.25 |
189.14 |
155K |
1.45% |
| WIT |
|
Wipro Limited (ADR) |
1.99 |
2.00 |
1.96 |
1.98 |
2.73M |
-0.50% |
| WKEY |
|
Wisekey International Holding Ltd ADR |
6.46 |
6.73 |
6.46 |
6.61 |
14.5K |
2.48% |
| WU |
|
The Western Union Company |
7.05 |
7.13 |
6.99 |
7.05 |
4.4M |
0.28% |
Free Dividend Stock Screener
Data Storage Stocks
| |