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
-2.42% ATVI Activision Blizzard, Inc 61.37 3,251,487 61.37 63.04
-2.35% ADBE Adobe Systems Incorporated 148.23 2,055,994 148.19 151.72
-1.90% AKAM Akamai Technologies, Inc. 45.41 1,487,672 45.37 46.40
-1.40% ALXN Alexion Pharmaceuticals, Inc. 134.64 1,171,860 134.51 137.64
-1.76% GOOGL Alphabet Inc. 927.65 1,653,779 927.64 943.81
-1.72% GOOG Alphabet Inc. 910.98 1,218,963 910.98 926.86
-1.73% AMZN Amazon.com, Inc. 961.27 3,396,034 960.32 977.84
-4.92% AAL American Airlines Group, Inc. 46.03 10,233,947 45.79 48.34
-2.09% AMGN Amgen Inc. 167.81 2,487,587 167.80 171.00
-3.12% ADI Analog Devices, Inc. 77.56 2,020,384 77.55 79.89
-1.91% AAPL Apple Inc. 157.87 26,925,694 157.84 160.71
-2.96% AMAT Applied Materials, Inc. 43.145 12,725,010 43.00 44.40
-2.35% ADSK Autodesk, Inc. 107.89 1,715,092 107.73 110.82
-5.80% ADP Automatic Data Processing, Inc. 104.66 9,729,687 104.62 110.95
-2.25% BIDU Baidu, Inc. 221.05 2,637,739 220.36 227.02
-3.28% BIIB Biogen Inc. 284.42 1,552,052 284.29 294.00
-2.50% BMRN BioMarin Pharmaceutical Inc. 80.99 1,365,807 80.81 83.18
-2.55% AVGO Broadcom Limited 246.95 2,236,640 246.65 254.25
-0.86% CA CA Inc. 32.38 2,539,547 32.36 32.68
-2.80% CELG Celgene Corporation 127.58 4,371,913 127.42 131.17
-0.94% CERN Cerner Corporation 63.36 1,930,494 63.30 64.69
-1.85% CHTR Charter Communications, Inc. 393.36 1,570,900 393.17 401.65
-1.89% CHKP Check Point Software Technologies Ltd. 106.83 874,425 106.60 108.98
-1.61% CTAS Cintas Corporation 131.19 425,392 130.92 133.17
-4.02% CSCO Cisco Systems, Inc. 31.04 51,557,052 30.85 31.77
-2.33% CTXS Citrix Systems, Inc. 74.52 1,122,133 74.38 76.28
-2.32% CTSH Cognizant Technology Solutions Corporation 70.39 2,997,516 70.36 71.98
-2.35% CMCSA Comcast Corporation 40.27 14,405,506 40.26 41.24
-0.74% COST Costco Wholesale Corporation 158.57 2,578,654 157.64 159.95
-2.98% CSX CSX Corporation 48.88 7,157,258 48.87 50.37
-1.89% CTRP Ctrip.com International, Ltd. 49.19 7,844,403 49.12 50.87
-0.58% XRAY DENTSPLY SIRONA Inc. 53.17 1,627,884 53.15 53.85
-1.68% DISCA Discovery Communications, Inc. 22.24 4,097,698 22.12 22.59
-1.50% DISCK Discovery Communications, Inc. 21.03 3,479,531 20.90 21.41
-2.60% DISH DISH Network Corporation 56.94 1,490,382 56.88 58.40
-0.13% DLTR Dollar Tree, Inc. 74.34 2,298,599 73.20 74.81
-1.44% EBAY eBay Inc. 34.85 6,290,987 34.80 35.50
-2.33% EA Electronic Arts Inc. 116.47 1,755,405 116.46 119.47
-3.13% EXPE Expedia, Inc. 144.13 1,708,025 144.02 148.65
-1.55% ESRX Express Scripts Holding Company 61.04 2,738,042 60.92 62.24
-1.81% FB Facebook, Inc. 166.93 16,791,554 166.85 169.86
-3.43% FAST Fastenal Company 41.61 3,452,275 41.59 42.96
-3.00% FISV Fiserv, Inc. 121.09 1,130,310 121.00 124.34
-1.38% GILD Gilead Sciences, Inc. 72.34 8,712,841 72.28 73.41
-1.82% HAS Hasbro, Inc. 97.16 817,096 97.12 99.03
-0.41% HSIC Henry Schein, Inc. 169.61 752,756 169.57 172.04
-0.68% HOLX Hologic, Inc. 37.95 3,661,222 37.90 38.48
-2.13% IDXX IDEXX Laboratories, Inc. 151.90 455,081 151.83 155.50
-1.52% ILMN Illumina, Inc. 191.20 633,415 191.16 195.83
-2.09% INCY Incyte Corporation 121.74 986,494 121.63 125.36
-1.81% INTC Intel Corporation 35.17 18,464,078 35.17 35.68
-2.51% INTU Intuit Inc. 134.46 1,217,991 134.43 137.88
-1.59% ISRG Intuitive Surgical, Inc. 973.22 319,024 972.21 993.00
-0.42% JBHT J.B. Hunt Transport Services, Inc. 96.89 1,058,984 95.93 97.40
-6.58% JD JD.com, Inc. 40.78 30,526,709 40.75 43.15
-2.30% KLAC KLA-Tencor Corporation 89.77 909,852 89.75 91.77
-2.92% LRCX Lam Research Corporation 158.46 1,889,331 158.30 163.57
-0.92% LILAK Liberty Global plc 25.79 492,949 25.77 26.20
-3.19% LBTYA Liberty Global plc 33.41 2,735,249 33.38 34.48
-0.76% LILA Liberty Global plc 26.02 383,392 25.93 26.41
-2.70% LBTYK Liberty Global plc 32.44 3,864,161 32.42 33.38
-2.73% LVNTA Liberty Interactive Corporation 59.87 402,729 59.87 61.49
-2.98% QVCA Liberty Interactive Corporation 21.15 3,884,843 21.11 21.81
-2.45% MAR Marriott International 97.84 2,542,815 97.80 100.18
-1.44% MAT Mattel, Inc. 17.17 4,028,845 17.15 17.42
-3.72% MXIM Maxim Integrated Products, Inc. 43.99 2,118,636 43.96 45.58
-3.19% MELI MercadoLibre, Inc. 234.19 795,160 233.95 242.07
-2.98% MCHP Microchip Technology Incorporated 81.65 1,667,716 81.60 83.54
-3.49% MU Micron Technology, Inc. 29.62 25,707,487 29.61 30.53
-1.70% MSFT Microsoft Corporation 72.40 21,834,250 72.40 73.87
-1.77% MDLZ Mondelez International, Inc. 43.41 6,438,764 43.40 44.24
-1.10% MNST Monster Beverage Corporation 53.71 1,554,669 53.60 54.73
0.30% MYL Mylan N.V. 30.56 8,815,185 30.30 31.18
-1.78% NTES NetEase, Inc. 273.60 1,406,084 272.82 282.82
-2.29% NFLX Netflix, Inc. 166.09 5,161,916 165.72 170.58
-2.94% NCLH Norwegian Cruise Line Holdings Ltd. 56.20 2,067,539 56.01 58.07
-2.23% NVDA NVIDIA Corporation 161.47 12,937,815 161.38 165.50
-0.47% ORLY O'Reilly Automotive, Inc. 200.64 1,520,348 199.72 205.49
-1.99% PCAR PACCAR Inc. 63.15 1,687,203 63.01 64.16
-2.24% PAYX Paychex, Inc. 54.98 2,437,692 54.92 56.36
-1.66% PYPL PayPal Holdings, Inc. 59.29 6,537,123 59.29 60.28
-1.95% QCOM QUALCOMM Incorporated 52.27 6,087,867 52.27 53.41
-0.96% REGN Regeneron Pharmaceuticals, Inc. 464.02 702,115 461.77 470.04
-1.91% ROST Ross Stores, Inc. 53.33 4,170,191 53.19 54.36
-2.99% STX Seagate Technology PLC 31.51 3,390,013 31.47 32.60
-0.33% SHPG Shire plc 147.95 1,459,940 147.81 151.91
-1.97% SIRI Sirius XM Holdings Inc. 5.48 18,725,527 5.47 5.58
-3.51% SWKS Skyworks Solutions, Inc. 102.21 1,584,850 102.11 105.56
-0.86% SBUX Starbucks Corporation 53.04 7,026,720 52.99 53.78
-0.92% SYMC Symantec Corporation 28.04 7,403,979 27.82 28.31
-3.05% TSLA Tesla Motors, Inc. 351.85 4,969,222 351.59 363.30
-2.80% TXN Texas Instruments Incorporated 80.15 4,036,391 80.09 82.16
-1.61% KHC The Kraft Heinz Company 85.11 2,919,534 85.08 86.76
-2.30% PCLN The Priceline Group Inc. 1,812.97 634,018 1,811.28 1,854.63
-2.01% TMUS T-Mobile US, Inc. 62.99 2,374,311 62.97 64.12
2.21% TSCO Tractor Supply Company 54.92 3,142,013 52.82 55.34
-2.29% FOXA Twenty-First Century Fox, Inc. 27.35 4,559,074 27.30 28.05
-2.43% FOX Twenty-First Century Fox, Inc. 26.89 2,515,475 26.86 27.61
-0.82% ULTA Ulta Salon, Cosmetics & Fragrance, Inc. 241.43 671,167 240.96 245.25
-0.92% VRSK Verisk Analytics, Inc. 80.90 1,065,730 80.82 81.90
-1.87% VRTX Vertex Pharmaceuticals Incorporated 148.54 991,021 148.52 152.41
-2.05% VIAB Viacom Inc. 29.21 3,919,088 29.18 29.98
-1.55% VOD Vodafone Group Plc 28.56 3,500,365 28.56 29.03
-0.46% WBA Walgreens Boots Alliance, Inc. 80.89 3,366,823 80.42 81.86
-3.94% WDC Western Digital Corporation 82.47 2,900,529 82.47 85.60
-1.35% WYNN Wynn Resorts, Limited 134.61 2,178,043 134.14 137.11
-2.22% XLNX Xilinx, Inc. 61.32 2,294,085 61.25 62.63