Nasdaq 100 Stocks

This is a list of current Nasdaq Stocks on the NDX Index. These are the top 100 stocks by market cap listed on the exchange. The index price is determined by a calculation of weighted values across the constituents. The Nasdaq 100 is famous for being heavy with technology stocks, although there are many other industries included within the index. Big hitters such as Apple, Microsoft, Google and Adobe are found here, and is a good benchmark for the strength of the technology sector.

Change% Company Price Volume Low High
-4.69% ATVI Activision Blizzard, Inc 58.71 2,563,034 58.18 62.52
-1.36% ADBE Adobe Inc 314.805 815,890 314.575 327.56
1.21% AMD Advanced Micro Devices, Inc 48.095 17,100,381 47.97 49.52
1.51% ALXN Alexion Pharmaceuticals, Inc 97.36 610,772 96.25 98.94
5.95% ALGN Align Technology, Inc 187.255 229,132 182.92 192.47
1.40% GOOGL Alphabet Inc 1,199.70 764,033 1,199.70 1,220.18
1.37% GOOG Alphabet Inc 1,203.22 463,570 1,203.22 1,223.62
1.04% AMZN Amazon.com, Inc 2,018.375 1,413,282 2,011.79 2,035.72
20.89% AAL American Airlines Group Inc 11.485 42,423,966 10.81 12.20
-0.20% AMGN Amgen Inc 211.15 357,660 210.50 213.67
1.95% ADI Analog Devices, Inc 97.67 344,122 97.23 99.39
-0.79% ANSS ANSYS, Inc 240.55 64,087 240.55 250.48
1.51% AAPL Apple Inc 266.44 11,492,675 266.32 271.69
2.89% AMAT Applied Materials, Inc 47.485 1,754,214 46.94 48.20
3.09% ASML ASML Holding N.V 279.52 151,056 277.49 281.28
-0.59% ADSK Autodesk, Inc 151.42 276,349 151.37 156.525
2.75% ADP Automatic Data Processing, Inc 143.49 282,644 143.49 146.63
3.55% BIDU Baidu, Inc 106.595 891,603 104.69 107.30
0.71% BIIB Biogen Inc 313.60 298,739 313.58 319.34
-1.18% BMRN BioMarin Pharmaceutical Inc 81.79 287,015 81.79 84.33
5.42% BKNG Booking Holdings Inc 1,430.145 214,843 1,417.995 1,489.15
2.24% AVGO Broadcom Inc 258.095 508,471 256.53 263.52
0.24% CDNS Cadence Design Systems, Inc 69.59 347,857 69.58 71.52
5.57% CDW CDW Corporation 101.18 104,793 99.60 101.61
0.52% CERN Cerner Corporation 64.29 244,948 64.00 65.18
2.10% CHTR Charter Communications, Inc 469.21 202,383 468.59 473.85
1.52% CHKP Check Point Software Technologies Ltd 105.15 116,746 104.81 106.10
6.94% CTAS Cintas Corporation 191.94 170,963 189.39 193.12
1.15% CSCO Cisco Systems, Inc 41.905 4,030,911 41.905 42.74
-1.29% CTXS Citrix Systems, Inc 145.24 554,885 143.515 147.50
2.94% CTSH Cognizant Technology Solutions Corporation 49.875 483,099 49.60 50.37
3.51% CMCSA Comcast Corporation 37.50 3,481,778 36.765 37.965
8.41% CPRT Copart, Inc 70.89 518,788 67.52 71.10
3.56% CSGP CoStar Group, Inc 606.695 31,045 603.92 614.79
0.01% COST Costco Wholesale Corporation 305.14 729,325 304.825 308.46
4.70% CSX CSX Corporation 64.15 751,773 63.20 64.80
2.64% DLTR Dollar Tree, Inc 78.29 372,084 78.11 79.535
2.52% EBAY eBay Inc 31.965 1,686,439 31.915 32.20
-5.30% EA Electronic Arts Inc 100.87 1,096,780 100.19 107.41
2.40% EXC Exelon Corporation 37.19 852,558 37.19 37.845
9.18% EXPE Expedia Group, Inc 57.68 1,342,873 57.68 61.42
2.66% FB Facebook, Inc 169.96 6,834,720 169.83 173.38
1.21% FAST Fastenal Company 32.57 1,232,953 32.19 33.65
1.87% FISV Fiserv, Inc 97.655 601,278 97.655 100.425
7.18% FOXA Fox Corporation 26.86 435,661 26.20 27.07
7.20% FOX Fox Corporation 26.21 182,588 25.66 26.335
-6.10% GILD Gilead Sciences, Inc 72.99 5,601,678 72.53 77.34
2.80% IDXX IDEXX Laboratories, Inc 261.56 48,704 259.28 263.97
2.00% ILMN Illumina, Inc 283.58 156,941 282.24 286.60
1.08% INCY Incyte Corporation 86.025 356,929 85.96 87.53
2.60% INTC Intel Corporation 59.95 5,135,194 59.15 60.52
2.02% INTU Intuit Inc 244.97 174,469 242.76 247.92
2.23% ISRG Intuitive Surgical, Inc 511.41 197,993 511.41 523.45
1.40% JD JD.com, Inc 42.14 3,939,226 41.94 42.99
2.00% KLAC KLA Corporation 151.465 256,895 151.32 154.11
2.76% LRCX Lam Research Corporation 257.66 395,579 253.99 264.37
2.02% LBTYA Liberty Global Plc 17.425 230,585 17.425 17.745
1.61% LBTYK Liberty Global Plc 16.44 710,061 16.44 16.835
3.56% LULU Lululemon Athletica Inc 201.885 561,648 199.64 203.36
13.47% MAR Marriott International, Inc 80.10 2,674,502 77.80 81.78
0.32% MXIM Maxim Integrated Products, Inc 53.64 572,651 53.64 55.47
7.25% MELI MercadoLibre, Inc 542.875 153,017 542.875 550.04
1.96% MCHP Microchip Technology Incorporated 75.43 733,476 74.00 76.40
1.73% MU Micron Technology, Inc 47.17 6,624,852 46.715 48.31
0.42% MSFT Microsoft Corporation 165.97 14,020,323 165.97 169.98
0.19% MDLZ Mondelez International, Inc 52.13 1,165,958 52.125 52.91
2.50% MNST Monster Beverage Corporation 59.52 416,460 59.32 60.05
4.48% NTAP NetApp, Inc 41.375 198,102 40.455 41.83
-0.76% NTES NetEase, Inc 335.04 139,244 335.04 339.89
-2.11% NFLX Netflix, Inc 371.93 1,727,005 371.93 381.04
0.14% NVDA NVIDIA Corporation 268.785 3,957,310 268.675 278.18
2.27% NXPI NXP Semiconductors N.V 88.91 624,274 88.12 91.88
2.78% ORLY O'Reilly Automotive, Inc 342.70 107,316 342.31 347.97
3.79% PCAR PACCAR Inc 67.40 205,359 66.50 67.57
2.60% PAYX Paychex, Inc 66.985 484,720 66.985 68.40
-0.14% PYPL PayPal Holdings, Inc 101.53 2,323,743 101.405 106.03
1.38% PEP PepsiCo, Inc 132.97 1,058,790 132.625 133.805
2.16% QCOM QUALCOMM Incorporated 72.48 1,766,694 71.79 73.69
-1.66% REGN Regeneron Pharmaceuticals, Inc 495.89 170,541 492.94 507.06
7.03% ROST Ross Stores, Inc 93.31 743,108 91.79 95.045
0.36% SGEN Seattle Genetics, Inc 124.915 182,482 123.62 127.455
4.59% SIRI Sirius XM Holdings Inc 5.01 3,882,037 4.94 5.09
3.41% SWKS Skyworks Solutions, Inc 92.86 512,860 91.79 93.54
2.96% SPLK Splunk Inc 121.90 305,140 121.625 123.845
4.47% SBUX Starbucks Corporation 70.82 3,476,744 69.63 72.38
1.21% SNPS Synopsys, Inc 137.56 129,116 137.20 139.82
-2.88% TTWO Take-Two Interactive Software, Inc 117.80 402,326 117.56 123.80
7.24% TSLA Tesla, Inc 553.62 5,302,810 533.33 564.92
1.06% TXN Texas Instruments Incorporated 110.11 1,047,476 110.11 112.68
2.55% KHC The Kraft Heinz Company 26.57 2,640,023 26.35 26.95
0.34% TMUS T-Mobile US, Inc 86.385 741,172 86.31 87.91
3.50% ULTA Ulta Beauty, Inc 195.275 360,199 195.275 208.76
15.80% UAL United Airlines Holdings, Inc 27.815 11,441,652 26.61 28.67
-0.33% VRSN VeriSign, Inc 195.205 77,682 195.205 198.43
2.52% VRSK Verisk Analytics, Inc 151.46 86,427 150.76 152.00
0.32% VRTX Vertex Pharmaceuticals Incorporated 256.125 765,326 255.525 266.65
3.05% WBA Walgreens Boots Alliance, Inc 43.93 938,990 43.345 44.20
5.54% WDC Western Digital Corporation 45.71 1,380,643 44.34 47.14
2.28% WLTW Willis Towers Watson Public Limited Company 179.355 187,842 176.485 180.10
5.95% WDAY Workday, Inc 138.06 664,505 134.775 140.54
0.38% XEL Xcel Energy Inc 61.38 513,603 61.23 62.075
0.95% XLNX Xilinx, Inc 85.455 512,199 84.36 85.935