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
0.00% ATVI Activision Blizzard Inc 47.75 3,293,394 46.85 48.41
-1.78% ADBE Adobe Systems Incorporated 225.91 3,234,479 223.00 230.23
2.81% ALXN Alexion Pharmaceuticals Inc. 112.50 776,956 108.39 114.00
-2.17% ALGN Align Technology Inc. 210.885 333,475 206.23 213.93
0.09% GOOGL Alphabet Inc. 1,052.67 726,501 1,036.965 1,062.41
-0.02% GOOG Alphabet Inc. 1,041.895 712,453 1,026.53 1,053.015
-2.42% AMZN Amazon.com Inc. 1,553.40 4,534,954 1,527.62 1,576.13
0.09% AAL American Airlines Group Inc. 32.44 3,910,229 31.73 32.83
0.07% AMGN Amgen Inc. 192.195 995,993 190.43 194.37
1.18% ADI Analog Devices Inc. 88.30 792,905 86.795 88.96
0.47% AAPL Apple Inc. 166.25 18,295,540 165.36 168.34
2.36% AMAT Applied Materials Inc. 33.42 5,028,904 32.535 33.76
1.38% ASML ASML Holding N.V. 163.25 326,153 160.82 164.16
-1.08% ADSK Autodesk Inc. 130.08 813,924 127.89 131.945
0.07% ADP Automatic Data Processing Inc. 134.915 788,939 133.44 135.875
-1.51% BIDU Baidu Inc. 174.86 1,455,784 172.85 176.81
1.23% BIIB Biogen Inc. 318.43 482,886 310.95 323.76
1.05% BMRN BioMarin Pharmaceutical Inc. 94.09 321,202 91.415 95.68
-2.32% BKNG Booking Holdings Inc. 1,765.215 187,713 1,763.27 1,798.20
1.37% AVGO Broadcom Inc. 258.32 2,298,813 253.96 261.32
-1.12% CDNS Cadence Design Systems Inc. 42.735 474,116 42.16 43.19
1.05% CELG Celgene Corporation 68.915 3,126,303 67.55 69.84
-1.29% CERN Cerner Corporation 55.19 778,261 54.80 55.925
-0.42% CHTR Charter Communications Inc. 308.12 304,427 307.15 312.02
-1.88% CHKP Check Point Software Technologies Ltd. 105.40 296,548 105.40 107.145
-0.89% CTAS Cintas Corporation 168.23 302,930 166.89 170.12
-1.51% CSCO Cisco Systems Inc. 45.13 11,055,432 45.01 45.97
-1.52% CTXS Citrix Systems Inc. 107.485 438,297 107.135 108.61
-3.11% CTSH Cognizant Technology Solutions Corporation 65.66 1,856,220 65.645 67.695
0.26% CMCSA Comcast Corporation Class A Common Stock 36.435 5,360,604 36.17 36.84
-0.89% COST Costco Wholesale Corporation 205.225 2,020,329 204.10 207.71
-1.41% CSX CSX Corporation 64.90 3,864,618 64.05 65.54
-2.09% CTRP Ctrip.com International Ltd. 27.59 1,406,590 27.07 27.86
1.07% XRAY DENTSPLY SIRONA Inc. 37.365 958,590 36.745 37.81
-0.62% DISH DISH Network Corporation 30.46 1,113,167 30.37 30.995
0.26% DLTR Dollar Tree Inc. 86.08 1,601,083 85.54 86.93
-0.22% EBAY eBay Inc. 28.845 4,528,155 28.505 28.995
1.60% EA Electronic Arts Inc. 81.44 1,749,945 78.98 81.99
-0.60% EXPE Expedia Group Inc. 117.645 400,944 115.65 119.25
-0.85% ESRX Express Scripts Holding Company 97.39 3,294,357 96.79 97.66
0.01% FB Facebook Inc. 144.07 7,888,489 141.78 144.92
-0.57% FAST Fastenal Company 53.565 986,335 53.43 54.06
-1.04% FISV Fiserv Inc. 75.49 737,478 75.32 76.33
1.03% GILD Gilead Sciences Inc. 66.245 3,547,091 65.00 67.10
0.77% HAS Hasbro Inc. 84.71 706,950 83.18 85.43
-0.25% HSIC Henry Schein Inc. 80.32 698,537 79.76 81.09
-1.73% HOLX Hologic Inc. 41.215 903,252 41.06 41.80
-1.87% IDXX IDEXX Laboratories Inc. 186.715 248,308 184.48 189.06
-2.29% ILMN Illumina Inc. 318.975 369,133 315.33 326.12
-0.30% INCY Incyte Corporation 66.05 489,107 64.80 66.74
0.19% INTC Intel Corporation 47.95 8,885,116 47.61 48.39
-0.90% INTU Intuit Inc. 199.12 682,559 196.25 201.28
-1.55% ISRG Intuitive Surgical Inc. 484.20 417,140 476.32 490.50
0.77% JBHT J.B. Hunt Transport Services Inc. 93.40 354,513 91.955 94.035
-0.47% JD JD.com Inc. 22.065 8,670,124 21.48 22.24
0.67% KLAC KLA-Tencor Corporation 90.11 637,464 89.10 91.125
1.98% LRCX Lam Research Corporation 138.05 1,048,644 133.97 139.155
0.85% LBTYK Liberty Global plc 22.51 1,390,416 22.37 22.84
0.30% LBTYA Liberty Global plc Class A Ordinary Shares 23.18 726,849 23.12 23.60
0.74% MAR Marriott International 108.46 790,575 106.64 109.31
0.18% MXIM Maxim Integrated Products Inc. 52.875 812,884 52.49 53.36
-2.33% MELI MercadoLibre Inc. 318.91 235,442 314.96 324.27
1.72% MCHP Microchip Technology Incorporated 72.875 937,116 71.19 73.52
1.20% MU Micron Technology Inc. 34.61 15,765,803 33.72 35.21
-1.09% MSFT Microsoft Corporation 104.87 16,826,253 103.87 105.785
-0.78% MDLZ Mondelez International Inc. 43.21 2,270,309 43.19 43.74
-0.94% MNST Monster Beverage Corporation 52.195 864,664 52.105 52.71
-0.21% MYL Mylan N.V. 28.99 1,648,053 28.77 29.42
-2.90% NTES NetEase Inc. 240.80 284,683 237.47 246.28
0.57% NFLX Netflix Inc. 268.36 5,407,025 261.61 272.87
-0.20% NVDA NVIDIA Corporation 146.15 8,751,124 141.40 148.10
-1.25% ORLY O'Reilly Automotive Inc. 343.83 294,958 338.98 346.945
0.83% PCAR PACCAR Inc. 57.04 609,235 56.39 57.54
0.06% PAYX Paychex Inc. 65.94 1,018,463 65.48 66.55
-0.43% PYPL PayPal Holdings Inc. 85.55 2,941,336 84.15 86.28
0.10% QCOM QUALCOMM Incorporated 57.68 6,481,246 57.38 58.325
-0.92% QRTEA Qurate Retail Inc. Series A Common Stock 19.885 1,271,393 19.82 20.39
-0.01% REGN Regeneron Pharmaceuticals Inc. 381.145 435,902 370.68 386.015
-0.57% ROST Ross Stores Inc. 78.76 1,286,667 77.88 79.34
-0.65% STX Seagate Technology PLC 38.30 1,656,662 38.26 39.25
-2.37% SHPG Shire plc 170.80 1,676,825 170.53 172.34
0.49% SIRI Sirius XM Holdings Inc. 6.20 7,663,743 6.115 6.24
1.00% SWKS Skyworks Solutions Inc. 69.38 565,582 68.07 70.34
-0.34% SBUX Starbucks Corporation 65.12 5,608,090 64.405 65.61
-2.36% SYMC Symantec Corporation 21.06 1,835,998 21.06 21.50
-0.99% SNPS Synopsys Inc. 86.785 318,305 85.56 87.815
0.96% TTWO Take-Two Interactive Software Inc. 104.45 855,883 100.59 105.85
-1.95% TSLA Tesla Inc. 358.585 4,042,620 355.10 365.29
-0.55% TXN Texas Instruments Incorporated 93.74 3,382,783 93.68 94.70
-0.21% KHC The Kraft Heinz Company 47.36 3,491,173 47.18 47.98
-0.43% TMUS T-Mobile US Inc. 65.37 955,933 65.03 65.91
0.23% FOXA Twenty-First Century Fox Inc. 49.175 2,164,238 49.00 49.32
0.19% FOX Twenty-First Century Fox Inc. 48.895 1,577,133 48.75 49.07
-0.60% ULTA Ulta Beauty Inc. 245.36 350,907 242.115 247.69
-1.28% VRSK Verisk Analytics Inc. 112.37 375,805 112.18 114.35
-0.62% VRTX Vertex Pharmaceuticals Incorporated 169.00 473,573 165.76 171.385
-0.15% VOD Vodafone Group Plc 20.09 4,962,494 20.075 20.33
-1.70% WBA Walgreens Boots Alliance Inc. 77.40 4,074,589 77.39 78.36
0.57% WDC Western Digital Corporation 39.00 2,880,805 38.69 40.10
-2.55% WDAY Workday Inc. 157.90 1,180,293 156.335 161.03
1.31% WYNN Wynn Resorts Limited 108.10 1,229,264 105.34 109.32
0.79% XLNX Xilinx Inc. 89.52 789,676 87.52 90.23