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
0.17% ATVI Activision Blizzard, Inc 77.56 2,277,490 76.50 77.83
1.45% ADBE Adobe Systems Incorporated 255.505 2,916,831 249.85 256.675
-2.80% ALXN Alexion Pharmaceuticals, Inc. 118.11 855,471 118.00 120.03
1.89% ALGN Align Technology, Inc. 369.45 587,694 359.015 371.31
1.89% GOOG Alphabet Inc. 1,173.645 965,873 1,143.80 1,173.91
2.09% GOOGL Alphabet Inc. 1,183.49 1,190,819 1,151.12 1,183.50
0.48% AMZN Amazon.com, Inc. 1,723.15 2,394,258 1,703.00 1,726.33
-0.26% AAL American Airlines Group, Inc. 42.65 3,391,449 41.96 42.67
-0.54% AMGN Amgen Inc. 183.99 1,557,001 182.52 184.425
-0.38% ADI Analog Devices, Inc. 101.11 639,556 99.84 101.11
-0.04% AAPL Apple Inc. 188.995 12,398,588 187.22 189.22
-1.95% AMAT Applied Materials, Inc. 48.33 10,586,035 48.155 48.875
-1.97% ASML ASML Holding N.V. 210.555 491,116 208.68 210.97
2.54% ADSK Autodesk, Inc. 141.50 2,184,037 136.15 142.47
-0.52% ADP Automatic Data Processing, Inc. 138.82 1,250,113 137.83 139.39
-1.85% BIDU Baidu, Inc. 267.84 2,942,393 264.60 269.78
-5.75% BIIB Biogen Inc. 287.32 2,672,531 283.365 294.195
-2.20% BMRN BioMarin Pharmaceutical Inc. 95.46 1,159,739 94.425 97.39
0.23% BKNG Booking Holdings Inc. 2,147.425 211,270 2,123.935 2,153.29
-1.84% AVGO Broadcom Limited 265.22 1,841,250 264.305 269.00
0.31% CDNS Cadence Design Systems, Inc. 45.16 618,453 44.29 45.175
-0.43% CA CA Inc. 37.12 1,008,538 36.84 37.24
-0.09% CELG Celgene Corporation 78.01 5,093,733 76.94 78.065
-0.71% CERN Cerner Corporation 61.44 868,316 61.22 61.73
-0.65% CHTR Charter Communications, Inc. 295.24 721,037 290.79 297.00
0.36% CHKP Check Point Software Technologies Ltd. 100.31 781,862 99.325 100.37
0.30% CTAS Cintas Corporation 190.92 152,829 189.55 191.39
0.29% CSCO Cisco Systems, Inc. 44.395 11,449,752 43.56 44.42
0.71% CTXS Citrix Systems, Inc. 107.795 1,223,164 106.20 107.87
-0.81% CTSH Cognizant Technology Solutions Corporation 80.04 2,676,598 78.71 80.045
-3.24% CMCSA Comcast Corporation 32.745 20,626,124 32.69 33.62
-0.56% COST Costco Wholesale Corporation 206.16 1,197,053 205.315 208.03
-0.84% CSX CSX Corporation 66.09 2,033,184 65.85 66.54
-1.18% CTRP Ctrip.com International, Ltd. 51.08 2,362,995 50.48 51.16
-0.73% XRAY DENTSPLY SIRONA Inc. 44.61 3,319,540 44.46 45.30
-1.01% DISH DISH Network Corporation 34.26 1,543,603 33.99 34.73
0.60% DLTR Dollar Tree, Inc. 88.55 2,124,769 87.555 89.08
-0.03% EBAY eBay Inc. 38.885 5,085,857 38.43 39.035
-1.34% EA Electronic Arts Inc. 144.69 2,233,628 142.47 145.33
1.14% EXPE Expedia, Inc. 125.55 679,307 123.66 125.57
-1.76% ESRX Express Scripts Holding Company 80.325 2,050,716 79.99 81.43
1.38% FB Facebook, Inc. 198.56 12,976,758 194.16 199.58
-0.71% FAST Fastenal Company 52.315 906,782 52.235 52.77
-0.42% FISV Fiserv, Inc. 76.24 726,520 75.525 76.36
-1.72% GILD Gilead Sciences, Inc. 69.01 4,747,115 68.93 69.89
-0.36% HAS Hasbro, Inc. 90.96 682,506 90.51 91.875
-0.55% HSIC Henry Schein, Inc. 72.925 580,596 72.76 73.06
-0.38% HOLX Hologic, Inc. 40.28 904,021 39.94 40.40
-0.99% IDXX IDEXX Laboratories, Inc. 225.59 245,309 224.78 226.225
-0.11% ILMN Illumina, Inc. 288.40 409,454 284.66 289.19
-2.33% INCY Incyte Corporation 72.25 2,204,009 71.25 73.435
-3.43% INTC Intel Corporation 53.21 31,792,261 52.345 54.19
0.20% INTU Intuit Inc. 209.35 490,555 205.81 209.81
0.12% ISRG Intuitive Surgical, Inc. 491.08 413,138 485.63 492.16
-0.83% JBHT J.B. Hunt Transport Services, Inc. 129.17 294,107 128.81 130.16
0.29% JD JD.com, Inc. 43.74 40,531,761 43.14 45.23
-0.77% KLAC KLA-Tencor Corporation 111.99 714,325 109.98 111.99
-1.94% LRCX Lam Research Corporation 174.97 2,778,476 174.17 176.31
-1.20% LBTYK Liberty Global plc 28.37 1,326,685 28.26 28.82
-0.58% LBTYA Liberty Global plc 29.34 1,006,044 29.18 29.70
0.02% QRTEA Liberty Interactive Corporation QVC Group 21.555 1,312,861 21.33 21.71
-0.17% MAR Marriott International 138.62 512,869 137.695 138.80
-0.57% MXIM Maxim Integrated Products, Inc. 61.27 927,162 60.01 61.32
-3.60% MELI MercadoLibre, Inc. 292.765 867,101 290.76 302.41
-0.33% MCHP Microchip Technology Incorporated 101.68 1,009,417 100.535 101.69
0.52% MU Micron Technology, Inc. 58.54 31,611,648 56.89 58.60
0.68% MSFT Microsoft Corporation 100.835 17,606,026 99.44 101.11
-1.86% MDLZ Mondelez International, Inc. 40.095 4,535,677 39.99 40.79
-0.77% MNST Monster Beverage Corporation 56.025 1,546,809 55.80 56.14
-1.33% MYL Mylan N.V. 38.47 3,380,682 37.97 38.91
-1.44% NTES NetEase, Inc. 251.39 678,877 248.65 251.50
-0.26% NFLX Netflix, Inc. 390.965 5,814,146 386.63 393.08
0.10% NVDA NVIDIA Corporation 265.575 7,113,177 262.59 265.64
-0.42% ORLY O'Reilly Automotive, Inc. 281.68 293,440 280.90 283.23
-0.71% PCAR PACCAR Inc. 63.545 966,191 63.20 63.97
-0.49% PAYX Paychex, Inc. 69.44 949,641 68.79 69.52
0.56% PYPL PayPal Holdings, Inc. 85.81 3,677,908 84.50 86.19
-1.04% QCOM QUALCOMM Incorporated 59.225 4,243,032 58.94 59.31
-0.38% REGN Regeneron Pharmaceuticals, Inc. 314.26 403,676 309.71 314.785
-0.05% ROST Ross Stores, Inc. 85.10 1,607,692 84.27 85.33
0.97% STX Seagate Technology PLC 58.995 1,969,081 57.31 58.995
-1.10% SHPG Shire plc 159.91 664,856 158.54 160.10
0.73% SIRI Sirius XM Holdings Inc. 7.63 11,919,812 7.545 7.66
-1.39% SWKS Skyworks Solutions, Inc. 101.29 892,348 100.37 102.265
0.36% SBUX Starbucks Corporation 57.30 7,240,143 56.125 57.30
-0.31% SYMC Symantec Corporation 21.185 2,360,967 21.025 21.255
-0.30% SNPS Synopsys, Inc. 90.30 584,176 89.32 90.53
-0.75% TTWO Take-Two Interactive Software, Inc. 120.61 795,466 119.47 120.62
3.29% TSLA Tesla Motors, Inc. 369.76 10,619,517 355.355 373.64
-1.26% TXN Texas Instruments Incorporated 114.44 1,634,621 113.07 114.555
-1.31% KHC The Kraft Heinz Company 60.82 3,231,727 60.48 61.785
0.54% TMUS T-Mobile US, Inc. 60.325 2,606,719 59.28 60.38
-0.63% FOX Twenty-First Century Fox, Inc. 44.31 2,909,683 44.16 44.66
-0.11% FOXA Twenty-First Century Fox, Inc. 44.535 8,025,072 44.34 44.81
-0.31% ULTA Ulta Salon, Cosmetics & Fragrance, Inc. 247.07 444,850 246.40 249.38
-0.42% VRSK Verisk Analytics, Inc. 109.45 346,234 109.03 109.93
-1.95% VRTX Vertex Pharmaceuticals Incorporated 151.98 733,319 151.465 154.12
-1.07% VOD Vodafone Group Plc 24.47 3,177,493 24.455 24.63
-2.61% WBA Walgreens Boots Alliance, Inc. 64.08 3,035,934 63.89 65.54
-0.14% WDC Western Digital Corporation 80.485 2,730,102 79.03 80.49
1.26% WYNN Wynn Resorts, Limited 175.445 1,650,881 173.335 175.99
-0.53% XLNX Xilinx, Inc. 69.83 1,349,888 68.78 69.86