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
0.04% ATVI Activision Blizzard Inc 69.78 5,738,956 69.32 70.90
2.51% ADBE Adobe Systems Incorporated 251.18 3,364,564 242.90 251.57
-1.63% ALXN Alexion Pharmaceuticals Inc. 123.84 1,007,544 123.23 126.86
0.45% ALGN Align Technology Inc. 314.20 1,155,683 306.29 318.01
0.37% GOOG Alphabet Inc. 1,100.50 1,429,155 1,092.63 1,111.91
0.51% GOOGL Alphabet Inc. 1,110.80 1,199,947 1,100.00 1,121.69
1.43% AMZN Amazon.com Inc. 1,789.32 4,268,495 1,756.81 1,808.62
0.58% AAL American Airlines Group Inc. 32.225 6,496,933 31.82 32.52
-1.90% AMGN Amgen Inc. 197.96 2,593,852 197.53 202.86
0.26% ADI Analog Devices Inc. 82.55 2,298,259 82.38 83.39
0.62% AAPL Apple Inc. 220.66 28,576,651 219.46 223.34
-2.23% AMAT Applied Materials Inc. 33.525 12,512,897 33.155 34.53
0.39% ASML ASML Holding N.V. 176.45 510,670 174.59 176.95
1.88% ADSK Autodesk Inc. 135.69 1,824,636 131.46 137.23
0.39% ADP Automatic Data Processing Inc. 143.97 1,111,850 143.03 144.85
2.35% BIDU Baidu Inc. 196.43 2,743,823 194.84 198.51
-1.54% BIIB Biogen Inc. 315.49 1,685,108 314.245 323.77
0.29% BMRN BioMarin Pharmaceutical Inc. 103.52 965,920 101.825 104.11
1.21% BKNG Booking Holdings Inc. 1,827.65 226,652 1,806.10 1,851.03
0.18% AVGO Broadcom Inc. 228.70 2,423,240 228.15 232.07
1.38% CDNS Cadence Design Systems Inc. 40.665 2,669,067 40.17 40.815
-0.07% CA CA Inc. 43.93 1,804,716 43.90 44.01
-2.21% CELG Celgene Corporation 80.59 4,424,276 80.02 82.87
0.05% CERN Cerner Corporation 63.01 1,502,979 62.79 63.63
-0.48% CHTR Charter Communications Inc. 319.81 835,284 318.375 324.85
1.97% CHKP Check Point Software Technologies Ltd. 112.44 1,270,293 111.01 113.395
-0.03% CTAS Cintas Corporation 178.61 558,565 176.79 179.90
0.87% CSCO Cisco Systems Inc. 45.735 17,969,363 45.41 46.275
1.75% CTXS Citrix Systems Inc. 102.46 2,394,259 100.85 102.66
-0.14% CTSH Cognizant Technology Solutions Corporation 73.59 2,103,192 73.125 74.22
-0.61% CMCSA Comcast Corporation Class A Common Stock 35.76 22,478,741 35.60 36.245
-0.26% COST Costco Wholesale Corporation 229.07 1,977,894 227.65 230.25
0.56% CSX CSX Corporation 68.32 6,687,265 67.37 68.905
2.62% CTRP Ctrip.com International Ltd. 33.485 5,366,563 33.39 34.04
-0.85% XRAY DENTSPLY SIRONA Inc. 35.97 1,921,886 35.745 36.285
-0.72% DISH DISH Network Corporation 34.66 2,326,254 34.66 35.325
-1.14% DLTR Dollar Tree Inc. 83.55 2,127,601 83.14 85.15
-0.92% EBAY eBay Inc. 28.485 16,945,922 28.09 28.88
-0.74% EA Electronic Arts Inc. 101.35 4,711,181 101.26 104.175
0.17% EXPE Expedia Group Inc. 118.52 1,188,070 117.42 119.66
-0.31% ESRX Express Scripts Holding Company 95.00 2,318,399 94.51 95.59
0.49% FB Facebook Inc. 154.81 14,882,203 154.51 157.34
-0.88% FAST Fastenal Company 51.54 3,274,945 51.13 52.24
1.08% FISV Fiserv Inc. 79.38 1,862,465 78.74 80.00
-1.20% GILD Gilead Sciences Inc. 72.39 5,060,567 72.21 73.70
-3.09% HAS Hasbro Inc. 95.01 7,365,383 90.33 95.645
-0.56% HSIC Henry Schein Inc. 82.05 979,388 81.82 83.14
-0.56% HOLX Hologic Inc. 40.60 1,296,319 40.30 40.90
0.65% IDXX IDEXX Laboratories Inc. 219.82 423,778 214.56 220.845
1.35% ILMN Illumina Inc. 317.32 841,718 310.82 318.79
-1.35% INCY Incyte Corporation 65.17 983,150 64.79 67.51
2.38% INTC Intel Corporation 45.045 33,679,109 44.115 45.33
1.05% INTU Intuit Inc. 213.31 1,098,070 209.24 214.525
1.48% ISRG Intuitive Surgical Inc. 511.71 865,528 502.66 513.42
-0.50% JBHT J.B. Hunt Transport Services Inc. 111.07 870,508 110.02 112.08
2.26% JD JD.com Inc. 23.53 14,207,631 23.30 24.09
-0.58% KLAC KLA-Tencor Corporation 90.28 1,927,306 89.09 91.405
-0.61% LRCX Lam Research Corporation 144.32 2,675,335 143.735 147.47
-0.22% LBTYK Liberty Global plc 25.285 1,534,587 25.12 25.525
-0.15% LBTYA Liberty Global plc Class A Ordinary Shares 25.97 1,355,675 25.75 26.20
-0.49% MAR Marriott International 111.49 1,543,840 111.335 112.82
0.33% MXIM Maxim Integrated Products Inc. 51.31 1,900,620 51.11 51.63
3.90% MELI MercadoLibre Inc. 313.64 538,846 303.50 317.58
-0.18% MCHP Microchip Technology Incorporated 66.91 2,907,961 66.62 67.73
-1.69% MU Micron Technology Inc. 39.765 33,971,625 38.66 40.70
0.97% MSFT Microsoft Corporation 109.71 25,541,864 108.25 110.52
-0.84% MDLZ Mondelez International Inc. 41.45 4,664,821 41.425 42.09
-0.02% MNST Monster Beverage Corporation 52.10 2,069,314 52.035 52.55
-1.68% MYL Mylan N.V. 31.67 4,133,966 31.39 32.32
2.12% NTES NetEase Inc. 214.62 774,220 212.19 220.17
-1.03% NFLX Netflix Inc. 329.26 16,028,589 320.42 335.77
0.91% NVDA NVIDIA Corporation 231.26 8,790,100 227.11 235.23
1.42% ORLY O'Reilly Automotive Inc. 344.70 513,804 341.98 346.98
0.50% PCAR PACCAR Inc. 60.53 4,527,007 60.10 61.21
-0.56% PAYX Paychex Inc. 67.56 1,255,908 67.56 68.42
0.77% PYPL PayPal Holdings Inc. 85.43 11,016,155 83.615 86.21
1.16% QCOM QUALCOMM Incorporated 66.12 10,711,371 65.25 66.59
0.11% QRTEA Qurate Retail Inc. Series A Common Stock 22.175 1,488,285 21.96 22.47
-0.52% REGN Regeneron Pharmaceuticals Inc. 387.82 559,449 384.77 398.28
2.09% ROST Ross Stores Inc. 96.67 1,613,995 95.265 97.15
-0.43% STX Seagate Technology PLC 43.62 1,760,943 43.21 44.35
0.99% SHPG Shire plc 176.74 536,974 175.01 177.07
0.17% SIRI Sirius XM Holdings Inc. 6.02 24,681,479 5.965 6.115
0.06% SWKS Skyworks Solutions Inc. 85.21 1,402,449 84.56 86.19
0.44% SBUX Starbucks Corporation 58.92 8,227,673 58.585 59.32
0.10% SYMC Symantec Corporation 19.69 3,933,066 19.655 19.905
0.87% SNPS Synopsys Inc. 88.87 934,476 88.01 89.41
-1.58% TTWO Take-Two Interactive Software Inc. 120.52 2,046,525 120.14 122.90
0.39% TSLA Tesla Inc. 261.01 5,570,414 252.83 261.86
1.57% TXN Texas Instruments Incorporated 99.80 6,593,821 98.44 100.46
-2.35% KHC The Kraft Heinz Company 56.205 7,039,888 56.09 58.015
-0.32% TMUS T-Mobile US Inc. 69.53 2,580,445 69.425 70.19
-0.24% FOXA Twenty-First Century Fox Inc. 45.73 10,168,747 45.59 46.06
-0.15% FOX Twenty-First Century Fox Inc. 45.46 3,213,395 45.305 45.76
1.43% ULTA Ulta Beauty Inc. 274.64 1,136,766 270.925 275.035
0.53% VRSK Verisk Analytics Inc. 116.75 669,417 116.03 117.13
1.08% VRTX Vertex Pharmaceuticals Incorporated 177.595 1,484,662 172.735 178.56
-3.04% VOD Vodafone Group Plc 19.585 7,177,228 19.58 19.94
0.40% WBA Walgreens Boots Alliance Inc. 77.66 5,408,780 77.105 78.10
-2.12% WDC Western Digital Corporation 55.34 4,211,529 55.275 57.095
1.61% WDAY Workday Inc. 129.75 1,625,724 126.015 130.18
-1.35% WYNN Wynn Resorts Limited 108.71 2,333,428 108.02 111.74
1.09% XLNX Xilinx Inc. 74.91 1,699,557 74.40 75.40