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
-3.86% ATVI Activision Blizzard, Inc 79.085 8,252,347 78.71 81.50
-1.86% ADBE Adobe Inc 435.05 1,606,817 432.00 444.43
-6.52% AMD Advanced Micro Devices, Inc 76.88 75,583,296 76.16 80.67
-0.58% ALXN Alexion Pharmaceuticals, Inc 101.29 1,217,574 101.24 102.84
0.30% ALGN Align Technology, Inc 303.81 620,179 302.78 310.95
-1.25% GOOGL Alphabet Inc 1,478.15 1,331,504 1,478.15 1,510.38
-1.17% GOOG Alphabet Inc 1,478.60 1,179,746 1,478.60 1,509.62
-2.14% AMZN Amazon.com, Inc 3,080.80 3,349,628 3,073.09 3,158.06
-1.46% AMGN Amgen Inc 234.69 1,890,466 234.37 238.61
-0.17% ADI Analog Devices, Inc 116.56 3,355,485 116.33 119.43
-2.23% ANSS ANSYS, Inc 301.89 240,935 300.48 307.47
-3.01% AAPL Apple Inc 437.345 42,326,582 436.49 449.815
-1.17% AMAT Applied Materials, Inc 64.475 6,170,501 64.23 65.99
-1.17% ASML ASML Holding N.V 361.14 550,402 361.00 369.37
-1.40% ADSK Autodesk, Inc 228.63 774,005 227.805 232.81
-0.04% ADP Automatic Data Processing, Inc 138.115 1,998,262 136.805 140.04
-0.35% BIDU Baidu, Inc 124.62 1,810,261 124.47 127.69
-3.42% BIIB Biogen Inc 290.00 1,201,539 289.23 301.09
-1.30% BMRN BioMarin Pharmaceutical Inc 116.71 831,069 116.59 118.77
2.13% BKNG Booking Holdings Inc 1,806.325 446,505 1,804.06 1,847.83
-1.05% AVGO Broadcom Inc 323.93 1,696,897 322.875 333.25
-1.99% CDNS Cadence Design Systems, Inc 105.06 1,261,418 104.665 106.99
3.71% CDW CDW Corporation 117.19 1,001,488 114.28 119.905
0.60% CERN Cerner Corporation 72.41 2,115,686 72.03 72.92
-1.97% CHTR Charter Communications, Inc 590.455 764,331 589.075 603.48
-0.51% CHKP Check Point Software Technologies Ltd 124.01 1,416,247 123.72 125.425
0.56% CTAS Cintas Corporation 318.16 579,724 316.74 324.365
-1.08% CSCO Cisco Systems, Inc 47.215 16,794,287 47.09 48.425
-1.38% CTXS Citrix Systems, Inc 135.67 1,267,381 135.38 138.115
-0.92% CTSH Cognizant Technology Solutions Corporation 66.49 1,838,436 66.28 67.50
-0.08% CMCSA Comcast Corporation 42.985 12,626,948 42.92 43.985
1.08% CPRT Copart, Inc 99.93 1,830,688 98.68 100.72
-2.71% CSGP CoStar Group, Inc 808.90 155,705 807.60 831.385
-2.32% COST Costco Wholesale Corporation 332.10 1,728,808 332.06 340.465
1.46% CSX CSX Corporation 75.165 4,879,055 74.675 76.46
-2.32% DXCM DexCom, Inc 411.44 719,996 404.47 419.035
-3.33% DOCU DocuSign, Inc 191.78 3,514,488 191.395 199.84
-1.30% DLTR Dollar Tree, Inc 96.47 1,119,531 95.95 98.38
-0.17% EBAY eBay Inc 54.28 7,923,122 53.74 55.62
-3.60% EA Electronic Arts Inc 135.64 1,913,736 135.62 141.15
-1.03% EXC Exelon Corporation 37.915 5,834,761 37.75 38.74
3.72% EXPE Expedia Group, Inc 88.07 3,846,722 87.615 90.57
-2.59% FB Facebook, Inc 256.18 26,079,905 255.195 265.92
-1.12% FAST Fastenal Company 47.395 3,871,332 47.265 48.32
-1.20% FISV Fiserv, Inc 98.15 5,804,269 96.98 99.855
0.91% FOX Fox Corporation 24.905 1,384,221 24.885 25.675
1.07% FOXA Fox Corporation 24.66 7,160,347 24.60 25.475
-0.59% GILD Gilead Sciences, Inc 68.105 7,741,837 67.925 69.155
-0.85% IDXX IDEXX Laboratories, Inc 373.98 353,553 372.35 379.145
-3.44% ILMN Illumina, Inc 341.19 1,015,190 340.09 352.94
-1.39% INCY Incyte Corporation 93.01 726,368 92.89 95.03
-2.10% INTC Intel Corporation 48.185 31,474,501 48.06 49.73
-1.63% INTU Intuit Inc 299.21 610,304 298.80 305.10
-1.32% ISRG Intuitive Surgical, Inc 674.01 264,427 672.72 685.29
-0.46% JD JD.com, Inc 61.21 8,069,714 60.895 62.58
-1.23% KLAC KLA Corporation 200.60 625,328 200.07 204.76
-1.79% LRCX Lam Research Corporation 369.04 973,753 367.675 380.41
-0.61% LBTYA Liberty Global Plc 22.045 875,303 21.995 22.405
-0.72% LBTYK Liberty Global Plc 21.445 2,129,771 21.355 21.78
-2.55% LULU Lululemon Athletica Inc 335.555 1,425,214 334.87 344.21
-0.05% MAR Marriott International, Inc 97.08 5,046,499 96.89 101.35
-0.22% MXIM Maxim Integrated Products, Inc 68.76 3,344,943 68.68 70.69
-1.97% MELI MercadoLibre, Inc 1,102.145 589,296 1,101.13 1,142.885
0.37% MCHP Microchip Technology Incorporated 100.63 2,179,948 100.595 103.13
-2.85% MU Micron Technology, Inc 47.75 18,076,024 47.645 49.73
-2.25% MSFT Microsoft Corporation 203.57 31,096,845 203.19 207.63
-0.55% MDLZ Mondelez International, Inc 55.185 3,844,963 55.06 55.81
-1.73% MNST Monster Beverage Corporation 80.58 2,045,540 80.15 82.21
-1.64% NTAP NetApp, Inc 43.545 1,430,223 43.38 45.35
-0.40% NTES NetEase, Inc 454.55 419,139 452.605 461.46
-3.43% NFLX Netflix, Inc 466.78 6,459,479 466.65 480.905
-2.90% NVDA NVIDIA Corporation 433.66 8,276,945 432.00 445.06
0.00% NXPI NXP Semiconductors N.V 121.39 1,534,749 121.29 124.34
-1.56% ORLY O'Reilly Automotive, Inc 453.945 476,905 452.61 462.01
0.57% PCAR PACCAR Inc 90.36 1,230,561 90.16 91.265
-0.60% PAYX Paychex, Inc 73.94 1,627,960 73.76 75.64
-2.30% PYPL PayPal Holdings, Inc 188.865 8,299,404 186.93 193.535
-0.63% PEP PepsiCo, Inc 135.13 2,620,635 134.61 137.31
2.26% QCOM QUALCOMM Incorporated 108.76 16,716,124 104.79 112.00
-1.58% REGN Regeneron Pharmaceuticals, Inc 598.625 483,566 592.72 607.495
1.15% ROST Ross Stores, Inc 93.57 1,611,558 92.41 94.965
-2.63% SGEN Seattle Genetics, Inc 153.55 535,726 153.43 157.40
0.67% SIRI Sirius XM Holdings Inc 6.05 26,245,284 6.035 6.15
-1.54% SWKS Skyworks Solutions, Inc 141.33 1,495,960 140.84 144.56
-1.13% SPLK Splunk Inc 195.665 1,362,538 193.03 200.18
1.83% SBUX Starbucks Corporation 78.89 8,722,683 78.27 79.975
-2.36% SNPS Synopsys, Inc 191.03 897,135 190.86 195.315
-4.34% TTWO Take-Two Interactive Software, Inc 167.14 1,650,537 165.50 172.60
-3.18% TSLA Tesla, Inc 1,373.47 7,121,707 1,368.36 1,419.77
0.49% TXN Texas Instruments Incorporated 136.08 4,619,507 135.66 138.83
-0.46% KHC The Kraft Heinz Company 34.63 3,956,197 34.50 35.15
-2.12% TMUS T-Mobile US, Inc 113.61 3,913,297 113.31 116.175
0.92% TCOM Trip.com Group Ltd. Sponsored ADR 28.66 4,798,313 28.625 29.34
-1.32% ULTA Ulta Beauty, Inc 216.23 1,007,790 214.855 226.19
-2.15% VRSN VeriSign, Inc 201.86 480,188 201.61 206.71
-0.98% VRSK Verisk Analytics, Inc 187.79 374,749 187.39 189.92
-2.68% VRTX Vertex Pharmaceuticals Incorporated 261.52 1,151,037 261.46 267.39
-2.39% WBA Walgreens Boots Alliance, Inc 41.835 5,806,778 41.72 44.065
-1.07% WDC Western Digital Corporation 36.96 5,799,275 36.885 38.12
-1.94% WDAY Workday, Inc 177.54 941,635 176.21 180.28
-2.71% XEL Xcel Energy Inc 70.49 2,615,081 70.44 72.45
-1.72% XLNX Xilinx, Inc 104.62 1,780,640 104.36 107.65
-7.58% ZM Zoom Video Communications, Inc 231.04 9,341,869 230.00 244.835