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
1.21% ATVI Activision Blizzard, Inc 49.37 2,129,218 48.74 49.40
1.30% ADBE Adobe Systems Incorporated 128.52 1,195,518 127.37 129.00
0.69% AKAM Akamai Technologies, Inc. 64.10 274,025 63.53 64.31
0.34% ALXN Alexion Pharmaceuticals, Inc. 120.67 524,245 120.30 121.43
0.14% GOOGL Alphabet Inc. 840.80 334,495 838.53 844.00
0.25% GOOG Alphabet Inc. 819.59 578,709 817.52 821.93
0.27% AMZN Amazon.com, Inc. 849.63 596,087 847.70 851.80
1.21% AAL American Airlines Group, Inc. 41.91 2,184,439 41.42 42.06
0.04% AMGN Amgen Inc. 166.11 973,021 165.85 166.92
0.88% ADI Analog Devices, Inc. 82.26 877,792 81.82 82.95
0.40% AAPL Apple Inc. 141.49 7,323,916 141.20 141.74
0.66% AMAT Applied Materials, Inc. 39.105 4,085,383 39.10 39.68
1.44% ADSK Autodesk, Inc. 86.94 431,824 85.59 87.26
0.29% ADP Automatic Data Processing, Inc. 103.82 339,736 103.38 104.17
0.15% BIDU Baidu, Inc. 169.87 600,034 168.75 170.47
0.21% BIIB Biogen Inc. 276.00 391,984 275.62 278.10
0.44% BMRN BioMarin Pharmaceutical Inc. 87.22 303,628 86.82 87.93
1.91% AVGO Broadcom Limited 221.00 964,941 217.74 221.40
0.03% CA CA Inc. 31.92 288,167 31.89 32.08
0.41% CELG Celgene Corporation 123.73 907,997 123.29 123.96
1.57% CERN Cerner Corporation 57.42 613,182 56.51 57.49
1.03% CHTR Charter Communications, Inc. 326.96 406,210 323.64 327.74
0.41% CHKP Check Point Software Technologies Ltd. 103.82 359,569 103.35 104.03
0.14% CTAS Cintas Corporation 126.13 166,893 125.61 126.42
0.81% CSCO Cisco Systems, Inc. 34.235 4,168,396 33.95 34.29
0.59% CTXS Citrix Systems, Inc. 83.88 539,527 83.22 84.75
0.32% CTSH Cognizant Technology Solutions Corporation 58.95 1,058,503 58.84 59.29
0.16% CMCSA Comcast Corporation 37.28 5,586,901 37.08 37.57
0.18% COST Costco Wholesale Corporation 167.20 320,572 166.79 167.46
1.00% CSX CSX Corporation 46.57 2,207,571 46.19 46.80
1.19% CTRP Ctrip.com International, Ltd. 49.20 1,591,639 48.74 49.36
0.74% XRAY DENTSPLY SIRONA Inc. 62.78 257,182 62.12 62.92
-0.29% DISCK Discovery Communications, Inc. 27.07 289,722 27.04 27.23
-0.34% DISCA Discovery Communications, Inc. 27.575 630,713 27.53 27.73
0.07% DISH DISH Network Corporation 61.925 347,771 61.50 62.225
0.54% DLTR Dollar Tree, Inc. 74.78 414,454 73.95 74.83
0.07% EBAY eBay Inc. 33.545 1,035,418 33.50 33.67
1.52% EA Electronic Arts Inc. 89.96 607,056 88.61 90.00
0.79% EXPE Expedia, Inc. 128.04 321,616 126.46 128.20
0.10% ESRX Express Scripts Holding Company 64.085 619,953 63.75 64.35
0.62% FB Facebook, Inc. 140.40 4,977,124 139.89 140.54
0.31% FAST Fastenal Company 51.20 329,778 50.94 51.44
0.16% FISV Fiserv, Inc. 116.03 152,490 115.66 116.54
0.33% GILD Gilead Sciences, Inc. 67.71 1,810,634 67.20 67.87
0.13% HAS Hasbro, Inc. 100.055 232,957 99.88 100.46
0.44% HSIC Henry Schein, Inc. 172.22 51,979 171.36 172.40
0.47% HOLX Hologic, Inc. 42.43 524,562 42.17 42.55
1.91% ILMN Illumina, Inc. 170.90 292,911 167.82 171.98
0.80% INCY Incyte Corporation 140.085 538,012 138.18 140.57
0.38% INTC Intel Corporation 35.4042 7,597,088 35.385 35.73
0.02% INTU Intuit Inc. 120.01 574,304 119.93 120.64
1.26% ISRG Intuitive Surgical, Inc. 755.56 100,065 747.67 757.10
0.01% JBHT J.B. Hunt Transport Services, Inc. 90.82 181,579 90.63 91.75
0.74% JD JD.com, Inc. 31.52 2,838,448 31.37 31.84
0.91% KLAC KLA-Tencor Corporation 96.10 190,241 95.88 96.91
2.30% LRCX Lam Research Corporation 128.23 960,645 126.92 129.35
1.02% LBTYK Liberty Global plc 34.82 825,774 34.41 34.95
1.25% LBTYA Liberty Global plc 35.59 706,518 35.15 35.60
0.60% LILA Liberty Global plc 21.64 92,839 21.20 21.64
0.36% LILAK Liberty Global plc 22.45 276,998 22.12 22.45
0.41% QVCA Liberty Interactive Corporation 19.37 248,021 19.26 19.38
0.79% LVNTA Liberty Interactive Corporation 43.63 53,445 43.22 43.88
0.44% MAR Marriott International 93.55 696,525 93.25 93.86
0.35% MAT Mattel, Inc. 25.1669 738,116 25.03 25.245
1.26% MXIM Maxim Integrated Products, Inc. 45.71 789,014 45.37 45.97
1.40% MCHP Microchip Technology Incorporated 73.77 707,928 73.35 74.12
9.33% MU Micron Technology, Inc. 28.94 62,179,583 28.55 29.87
0.75% MSFT Microsoft Corporation 65.355 941,303 64.835 65.42
-0.09% MDLZ Mondelez International, Inc. 43.98 1,283,775 43.86 44.11
0.86% MNST Monster Beverage Corporation 46.96 510,625 46.46 47.06
-1.99% MYL Mylan N.V. 40.775 13,110,683 40.25 41.27
1.15% NTES NetEase, Inc. 289.56 316,454 285.97 290.88
0.55% NFLX Netflix, Inc. 142.62 1,200,880 142.00 142.79
-0.37% NCLH Norwegian Cruise Line Holdings Ltd. 50.92 455,207 50.87 51.53
1.20% NVDA NVIDIA Corporation 108.38 4,941,010 108.09 109.29
0.07% ORLY O'Reilly Automotive, Inc. 271.64 102,733 271.00 273.03
0.25% PCAR PACCAR Inc. 67.76 175,417 67.63 68.07
0.57% PAYX Paychex, Inc. 61.87 340,372 61.48 62.04
0.23% PYPL PayPal Holdings, Inc. 43.24 1,227,932 43.16 43.49
0.65% QCOM QUALCOMM Incorporated 57.1765 1,755,590 56.81 57.47
2.36% REGN Regeneron Pharmaceuticals, Inc. 373.6395 301,967 366.72 374.24
1.08% ROST Ross Stores, Inc. 66.48 469,486 65.69 66.52
-0.10% SBAC SBA Communications Corporation 118.01 436,659 117.38 119.03
0.81% STX Seagate Technology PLC 45.495 2,275,543 45.45 46.68
0.74% SHPG Shire plc 175.31 314,260 174.16 175.88
-0.58% SIRI Sirius XM Holdings Inc. 5.1001 7,046,056 5.09 5.15
1.50% SWKS Skyworks Solutions, Inc. 97.95 420,745 97.02 98.35
2.03% SBUX Starbucks Corporation 56.985 996,335 55.90 57.00
0.60% SYMC Symantec Corporation 30.885 843,384 30.65 30.93
2.34% TSLA Tesla Motors, Inc. 260.74 2,437,062 255.01 261.14
0.29% TXN Texas Instruments Incorporated 80.905 1,374,155 80.86 82.05
-0.38% KHC The Kraft Heinz Company 91.66 520,974 91.32 92.40
0.38% PCLN The Priceline Group Inc. 1,754.95 74,994 1,749.00 1,755.60
2.33% TMUS T-Mobile US, Inc. 64.59 2,272,658 63.26 64.76
0.32% TSCO Tractor Supply Company 69.52 469,798 68.90 69.75
0.54% TRIP TripAdvisor, Inc. 42.75 828,660 42.45 43.02
1.11% FOX Twenty-First Century Fox, Inc. 31.09 791,864 30.64 31.13
1.29% FOXA Twenty-First Century Fox, Inc. 31.735 2,939,764 31.26 31.785
0.25% ULTA Ulta Salon, Cosmetics & Fragrance, Inc. 281.92 88,378 281.30 282.76
0.11% VRSK Verisk Analytics, Inc. 80.05 147,340 79.82 80.28
1.36% VRTX Vertex Pharmaceuticals Incorporated 90.265 298,597 89.12 90.34
0.07% VIAB Viacom Inc. 42.99 1,299,971 42.74 43.52
0.20% VOD Vodafone Group Plc 26.8336 1,595,727 26.725 26.85
0.10% WBA Walgreens Boots Alliance, Inc. 83.06 610,152 82.61 83.34
4.13% WDC Western Digital Corporation 79.34 5,369,299 79.07 81.10
0.26% XLNX Xilinx, Inc. 58.995 430,001 58.91 59.52
-0.02% YHOO Yahoo! Inc. 46.59 1,329,001 46.52 46.87