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
1.35% ATVI Activision Blizzard, Inc 62.41 4,671,184 62.09 63.47
-0.61% ADBE Adobe Systems Incorporated 173.46 1,823,057 173.24 177.13
0.12% AKAM Akamai Technologies, Inc. 56.50 1,680,019 56.38 57.11
7.21% ALXN Alexion Pharmaceuticals, Inc. 114.46 4,724,383 111.64 116.35
-1.15% ALGN Align Technology, Inc. 238.47 924,440 235.44 245.30
0.62% GOOG Alphabet Inc. 1,036.96 1,087,018 1,033.105 1,042.01
0.42% GOOGL Alphabet Inc. 1,048.95 1,189,117 1,045.91 1,056.42
0.11% AMZN Amazon.com, Inc. 1,161.22 2,692,291 1,157.60 1,172.73
0.28% AAL American Airlines Group, Inc. 51.00 3,479,058 50.935 51.77
0.80% AMGN Amgen Inc. 175.30 2,760,764 174.13 175.96
-0.66% ADI Analog Devices, Inc. 85.52 2,991,561 84.98 86.76
-0.15% AAPL Apple Inc. 169.28 19,913,930 168.83 170.98
-1.65% AMAT Applied Materials, Inc. 51.41 14,503,841 51.21 53.77
-2.31% ADSK Autodesk, Inc. 107.02 2,576,342 106.74 110.06
0.11% ADP Automatic Data Processing, Inc. 116.00 837,710 115.64 116.18
0.67% BIDU Baidu, Inc. 234.59 1,966,952 234.59 237.59
1.92% BIIB Biogen Inc. 325.75 925,088 320.81 327.52
1.41% BMRN BioMarin Pharmaceutical Inc. 82.00 938,000 81.21 83.14
-1.54% AVGO Broadcom Limited 259.70 3,929,534 259.36 266.94
0.90% CA CA Inc. 33.46 821,049 33.31 33.51
3.30% CELG Celgene Corporation 106.07 5,145,123 103.80 106.50
0.69% CERN Cerner Corporation 70.42 767,353 69.79 70.48
-0.19% CHTR Charter Communications, Inc. 324.76 1,850,218 320.76 326.89
1.18% CHKP Check Point Software Technologies Ltd. 104.77 734,981 104.29 105.28
0.79% CTAS Cintas Corporation 159.18 266,012 158.27 159.18
0.57% CSCO Cisco Systems, Inc. 37.615 11,871,054 37.425 37.68
0.49% CTXS Citrix Systems, Inc. 87.57 1,028,104 87.15 87.75
0.28% CTSH Cognizant Technology Solutions Corporation 71.80 1,936,522 71.50 72.135
0.16% CMCSA Comcast Corporation 37.92 19,158,430 37.87 38.27
1.04% COST Costco Wholesale Corporation 187.98 1,485,623 186.025 188.53
0.55% CSX CSX Corporation 56.44 2,993,755 56.23 56.70
-1.76% CTRP Ctrip.com International, Ltd. 42.975 6,722,858 42.89 44.74
-0.15% XRAY DENTSPLY SIRONA Inc. 64.905 1,568,003 64.85 65.95
0.64% DISCA Discovery Communications, Inc. 19.65 3,994,101 19.395 19.885
0.41% DISCK Discovery Communications, Inc. 18.40 2,077,669 18.23 18.61
-0.73% DISH DISH Network Corporation 48.58 1,816,323 48.49 49.32
1.33% DLTR Dollar Tree, Inc. 108.735 1,987,690 107.30 108.90
2.19% EBAY eBay Inc. 37.645 10,765,768 37.40 37.98
0.88% EA Electronic Arts Inc. 105.25 3,003,635 104.555 106.26
-1.42% EXPE Expedia, Inc. 117.49 2,688,436 117.42 120.685
1.17% ESRX Express Scripts Holding Company 68.15 2,552,791 67.65 68.68
-0.65% FB Facebook, Inc. 179.00 17,929,640 178.75 182.25
-0.08% FAST Fastenal Company 53.78 1,191,656 53.62 54.17
0.39% FISV Fiserv, Inc. 131.70 420,485 131.36 132.09
2.07% GILD Gilead Sciences, Inc. 74.20 6,370,185 72.65 74.36
-0.03% HAS Hasbro, Inc. 91.34 687,689 91.05 91.93
0.50% HSIC Henry Schein, Inc. 67.91 1,852,333 67.55 68.57
2.41% HOLX Hologic, Inc. 42.695 2,540,659 42.27 43.92
0.46% IDXX IDEXX Laboratories, Inc. 160.51 222,454 159.20 161.11
1.43% ILMN Illumina, Inc. 217.67 515,414 215.43 218.89
2.02% INCY Incyte Corporation 96.65 1,143,348 95.95 97.90
0.65% INTC Intel Corporation 43.35 17,183,195 43.12 43.565
-0.15% INTU Intuit Inc. 155.27 1,147,352 154.18 156.39
-1.01% ISRG Intuitive Surgical, Inc. 379.58 598,229 378.70 388.81
0.87% JBHT J.B. Hunt Transport Services, Inc. 112.49 511,268 111.64 112.91
-0.38% JD JD.com, Inc. 37.985 9,032,238 37.93 38.735
-0.59% KLAC KLA-Tencor Corporation 103.97 906,391 103.86 105.765
-1.50% LRCX Lam Research Corporation 186.31 3,052,944 186.11 192.81
-0.89% LILA Liberty Global plc 21.16 218,448 20.88 21.28
-1.63% LBTYK Liberty Global plc 29.875 1,425,082 29.83 30.56
-1.50% LBTYA Liberty Global plc 30.78 784,839 30.75 31.465
-0.64% LILAK Liberty Global plc 20.895 531,591 20.61 21.03
0.27% LVNTA Liberty Interactive Corporation 56.44 422,204 56.335 56.92
-0.74% QVCA Liberty Interactive Corporation 24.785 1,429,884 24.715 25.03
1.15% MAR Marriott International 129.31 2,897,296 128.55 129.91
-0.54% MXIM Maxim Integrated Products, Inc. 51.88 1,502,746 51.755 52.68
1.27% MELI MercadoLibre, Inc. 276.47 430,824 274.42 280.00
-0.02% MCHP Microchip Technology Incorporated 87.36 1,363,888 87.28 88.45
0.00% MU Micron Technology, Inc. 43.20 43,560,936 42.88 44.57
2.04% MSFT Microsoft Corporation 84.13 20,692,544 83.39 84.56
-0.07% MDLZ Mondelez International, Inc. 42.65 5,145,001 42.56 42.94
1.52% MNST Monster Beverage Corporation 63.22 1,538,454 62.48 63.22
3.48% MYL Mylan N.V. 38.66 6,527,855 37.37 39.20
0.24% NTES NetEase, Inc. 321.18 1,100,212 320.165 329.20
1.78% NFLX Netflix, Inc. 188.505 4,702,828 186.56 189.36
1.26% NCLH Norwegian Cruise Line Holdings Ltd. 55.015 1,137,744 54.39 55.48
-0.31% NVDA NVIDIA Corporation 191.36 11,189,981 191.15 194.75
2.50% ORLY O'Reilly Automotive, Inc. 250.88 555,714 244.95 251.38
1.04% PCAR PACCAR Inc. 71.96 1,152,775 71.21 71.98
0.74% PAYX Paychex, Inc. 69.01 1,185,334 68.54 69.06
-1.07% PYPL PayPal Holdings, Inc. 72.895 7,380,640 72.60 74.46
-1.61% QCOM QUALCOMM Incorporated 64.16 7,336,862 64.02 65.42
2.00% REGN Regeneron Pharmaceuticals, Inc. 381.06 554,708 373.19 384.02
0.25% ROST Ross Stores, Inc. 76.89 1,649,343 76.21 77.07
2.22% STX Seagate Technology PLC 40.48 4,832,833 39.79 40.60
3.31% SHPG Shire plc 148.015 879,060 145.465 148.265
-0.09% SIRI Sirius XM Holdings Inc. 5.63 9,708,224 5.625 5.685
-0.49% SWKS Skyworks Solutions, Inc. 96.215 2,191,671 95.845 98.14
-0.90% SBUX Starbucks Corporation 58.62 7,561,467 58.13 58.82
1.54% SYMC Symantec Corporation 27.97 2,547,132 27.70 28.07
1.19% TSLA Tesla Motors, Inc. 314.91 3,359,727 311.335 316.95
0.27% TXN Texas Instruments Incorporated 98.00 4,565,528 97.78 99.205
-1.15% KHC The Kraft Heinz Company 78.43 3,884,165 77.95 79.51
-0.07% PCLN The Priceline Group Inc. 1,718.835 356,066 1,716.39 1,737.79
0.95% TMUS T-Mobile US, Inc. 62.54 3,510,545 62.34 62.975
1.80% TSCO Tractor Supply Company 67.67 1,370,298 66.27 67.82
-2.62% FOXA Twenty-First Century Fox, Inc. 33.28 11,983,673 33.25 34.21
-2.33% FOX Twenty-First Century Fox, Inc. 32.955 5,663,859 32.91 34.03
1.37% ULTA Ulta Salon, Cosmetics & Fragrance, Inc. 224.425 1,084,985 219.47 225.22
0.75% VRSK Verisk Analytics, Inc. 96.12 472,516 95.35 96.365
3.34% VRTX Vertex Pharmaceuticals Incorporated 143.74 1,288,941 139.295 144.76
-1.18% VIAB Viacom Inc. 29.285 3,893,794 28.55 29.83
0.58% VOD Vodafone Group Plc 31.21 2,297,884 31.11 31.265
2.79% WBA Walgreens Boots Alliance, Inc. 71.55 6,002,710 69.67 71.58
4.00% WDC Western Digital Corporation 81.46 4,739,835 79.43 81.68
0.41% WYNN Wynn Resorts, Limited 159.53 1,007,886 158.95 160.34
-0.75% XLNX Xilinx, Inc. 68.54 825,631 68.495 69.605