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
0.80% ATVI Activision Blizzard, Inc 64.25 3,255,363 63.92 64.40
1.36% ADBE Adobe Inc 384.00 1,795,880 381.545 384.88
3.57% AMD Advanced Micro Devices, Inc 58.92 51,015,072 57.52 59.26
1.27% ALXN Alexion Pharmaceuticals, Inc 103.46 1,215,138 101.985 103.46
2.65% ALGN Align Technology, Inc 277.085 339,686 271.23 277.40
0.52% GOOGL Alphabet Inc 1,527.32 675,144 1,521.70 1,530.445
0.63% GOOG Alphabet Inc 1,529.26 640,030 1,521.755 1,531.99
1.02% AMZN Amazon.com, Inc 2,177.60 2,012,990 2,161.46 2,185.00
-0.75% AAL American Airlines Group Inc 28.415 3,866,315 28.32 28.88
0.75% AMGN Amgen Inc 223.35 815,495 222.125 223.465
4.76% ADI Analog Devices, Inc 124.21 3,565,082 122.66 127.23
1.46% AAPL Apple Inc 323.66 17,793,995 320.025 324.54
3.19% AMAT Applied Materials, Inc 67.24 6,460,980 66.34 67.725
2.38% ASML ASML Holding N.V 316.54 1,114,360 311.21 316.88
1.84% ADSK Autodesk, Inc 210.87 989,386 208.93 211.145
0.62% ADP Automatic Data Processing, Inc 181.04 850,767 180.215 181.64
0.92% BIDU Baidu, Inc 135.42 1,626,557 133.01 135.605
1.20% BIIB Biogen Inc 341.155 1,044,571 336.42 341.43
0.95% BMRN BioMarin Pharmaceutical Inc 89.785 455,199 88.92 90.00
-0.25% BKNG Booking Holdings Inc 1,971.35 181,658 1,963.18 1,990.98
1.44% AVGO Broadcom Inc 315.22 1,323,303 312.08 316.80
1.86% CDNS Cadence Design Systems, Inc 80.045 1,489,733 78.89 80.365
0.29% CERN Cerner Corporation 77.00 1,140,098 76.355 77.23
1.48% CHTR Charter Communications, Inc 545.575 692,609 537.475 546.47
0.54% CHKP Check Point Software Technologies Ltd 117.03 513,747 116.41 117.31
0.70% CTAS Cintas Corporation 304.63 189,351 303.35 304.72
-1.20% CSCO Cisco Systems, Inc 46.03 18,860,804 45.905 46.805
-0.83% CTXS Citrix Systems, Inc 122.48 697,998 122.40 124.405
-0.08% CTSH Cognizant Technology Solutions Corporation 68.775 2,372,704 67.975 69.23
-0.26% CMCSA Comcast Corporation 46.03 10,423,008 45.87 46.245
0.54% COST Costco Wholesale Corporation 323.78 952,233 321.785 324.45
0.83% CSX CSX Corporation 80.17 1,537,282 79.685 80.21
0.81% DLTR Dollar Tree, Inc 91.82 1,310,575 90.54 92.52
-0.49% EBAY eBay Inc 37.685 4,730,928 37.525 38.03
0.38% EA Electronic Arts Inc 109.88 1,082,951 109.47 110.90
1.10% EXPE Expedia Group, Inc 122.435 2,599,127 119.34 122.785
0.03% FB Facebook, Inc 217.87 9,602,399 216.20 218.28
0.03% FAST Fastenal Company 38.30 1,093,458 38.19 38.63
0.90% FISV Fiserv, Inc 123.355 2,075,463 122.435 123.765
0.85% FOXA Fox Corporation 38.10 1,424,043 37.60 38.265
1.06% FOX Fox Corporation 37.615 439,220 37.145 37.71
0.60% GILD Gilead Sciences, Inc 67.415 6,225,777 66.82 67.53
0.50% HAS Hasbro, Inc 97.91 819,466 96.595 98.29
0.91% HSIC Henry Schein, Inc 73.655 1,073,175 73.05 73.925
1.67% IDXX IDEXX Laboratories, Inc 291.55 564,413 288.43 296.28
1.48% ILMN Illumina, Inc 304.36 929,915 300.525 305.405
4.05% INCY Incyte Corporation 82.51 1,150,477 79.87 82.58
1.26% INTC Intel Corporation 66.975 8,255,985 66.185 67.01
0.71% INTU Intuit Inc 305.72 539,082 304.67 306.85
1.61% ISRG Intuitive Surgical, Inc 614.435 551,951 597.35 618.005
0.50% JBHT J.B. Hunt Transport Services, Inc 110.155 214,256 109.53 110.40
1.39% JD JD.com, Inc 42.91 8,284,022 42.56 43.08
1.98% KLAC KLA Corporation 172.58 732,271 172.05 174.79
2.50% LRCX Lam Research Corporation 333.47 1,104,622 330.32 335.31
2.12% LBTYK Liberty Global Plc 19.75 1,785,199 19.195 19.78
2.27% LBTYA Liberty Global Plc 20.75 775,064 20.14 20.755
1.47% LULU Lululemon Athletica Inc 263.04 656,264 260.085 263.49
1.78% MAR Marriott International, Inc 147.515 1,359,495 144.99 147.85
1.12% MXIM Maxim Integrated Products, Inc 63.15 813,510 62.88 63.51
1.84% MELI MercadoLibre, Inc 741.83 345,378 733.46 744.72
2.74% MCHP Microchip Technology Incorporated 109.89 1,063,990 108.06 109.93
3.86% MU Micron Technology, Inc 59.98 17,951,494 58.56 60.235
0.17% MSFT Microsoft Corporation 187.555 19,505,684 186.50 188.06
-0.41% MDLZ Mondelez International, Inc 59.415 3,506,165 59.29 59.955
0.98% MNST Monster Beverage Corporation 70.28 1,976,530 69.675 70.475
-1.81% MYL Mylan N.V 20.895 3,642,196 20.79 21.37
-0.11% NTAP NetApp, Inc 53.37 1,065,334 53.08 54.12
0.96% NTES NetEase, Inc 356.13 424,205 354.41 360.47
-0.40% NFLX Netflix, Inc 386.23 4,000,612 386.00 392.87
5.20% NVDA NVIDIA Corporation 311.985 14,160,544 301.475 313.175
1.06% NXPI NXP Semiconductors N.V 135.295 1,457,520 134.93 137.13
-0.99% ORLY O'Reilly Automotive, Inc 392.065 482,183 390.53 397.08
-0.07% PCAR PACCAR Inc 74.245 513,431 74.085 74.54
0.93% PAYX Paychex, Inc 90.19 760,384 89.50 90.275
1.61% PYPL PayPal Holdings, Inc 124.235 3,200,629 122.365 124.45
0.09% PEP PepsiCo, Inc 145.725 1,702,200 145.53 146.425
2.37% QCOM QUALCOMM Incorporated 90.12 5,411,089 88.695 90.56
0.58% REGN Regeneron Pharmaceuticals, Inc 399.97 407,179 395.44 400.47
0.55% ROST Ross Stores, Inc 123.16 590,167 122.565 123.56
0.69% SIRI Sirius XM Holdings Inc 7.29 12,474,205 7.22 7.305
2.13% SWKS Skyworks Solutions, Inc 119.255 1,232,940 117.895 120.42
1.08% SBUX Starbucks Corporation 90.19 3,198,901 89.27 90.435
1.85% SNPS Synopsys, Inc 165.93 998,001 164.95 166.82
0.34% TTWO Take-Two Interactive Software, Inc 113.815 763,720 113.66 114.65
5.92% TSLA Tesla, Inc 909.20 22,980,084 901.12 944.25
1.60% TXN Texas Instruments Incorporated 133.34 2,599,845 132.835 134.285
0.13% KHC The Kraft Heinz Company 27.365 5,999,642 27.115 27.45
0.51% TMUS T-Mobile US, Inc 100.385 4,750,778 99.64 101.32
-0.39% ULTA Ulta Beauty, Inc 297.55 348,315 296.80 300.595
-0.48% UAL United Airlines Holdings, Inc 79.855 2,043,317 79.54 80.83
0.64% VRSN VeriSign, Inc 211.825 334,382 211.205 212.99
-0.78% VRSK Verisk Analytics, Inc 170.215 908,995 164.715 170.785
1.03% VRTX Vertex Pharmaceuticals Incorporated 248.47 576,685 245.40 249.285
0.14% WBA Walgreens Boots Alliance, Inc 51.935 2,305,361 51.515 52.03
1.91% WDC Western Digital Corporation 69.615 2,101,560 68.94 70.27
-0.12% WLTW Willis Towers Watson Public Limited Company 212.43 182,455 212.21 213.325
-0.45% WDAY Workday, Inc 198.48 1,537,409 198.29 201.985
1.69% WYNN Wynn Resorts, Limited 135.71 1,358,553 134.02 137.53
-0.32% XEL Xcel Energy Inc 70.935 1,283,938 70.855 71.23
1.56% XLNX Xilinx, Inc 90.635 1,759,396 90.03 91.06