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
1.17% ATVI Activision Blizzard, Inc 58.77 11,553,517 58.282 59.27
4.49% ADBE Adobe Inc 649.96 3,151,743 642.045 655.22
4.16% AMD Advanced Micro Devices, Inc 144.85 53,024,876 141.0001 145.76
4.35% ALGN Align Technology, Inc 666.72 581,506 648.66 675.21
2.95% GOOG Alphabet Inc 2,960.73 1,161,920 2,914.8501 2,966.00
2.87% GOOGL Alphabet Inc 2,945.3899 1,554,697 2,905.00 2,950.6233
2.80% AMZN Amazon.com, Inc 3,523.29 3,320,536 3,466.6899 3,549.99
0.50% AEP American Electric Power Company, Inc 83.91 3,601,962 82.67 84.02
1.21% AMGN Amgen Inc 211.32 3,309,538 207.3601 212.44
3.08% ADI Analog Devices, Inc 186.64 4,850,057 183.67 187.69
2.32% ANSS ANSYS, Inc 403.60 485,909 398.95 407.78
3.54% AAPL Apple Inc 171.18 117,482,381 168.34 171.58
6.45% AMAT Applied Materials, Inc 156.89 10,514,907 150.13 157.9967
6.56% ASML ASML Holding N.V 806.01 983,181 783.7206 809.34
8.36% TEAM Atlassian Corporation Plc 382.99 2,189,571 366.32 383.69
4.19% ADSK Autodesk, Inc 276.70 2,716,540 267.28 278.45
1.26% ADP Automatic Data Processing, Inc 235.13 1,753,403 233.24 236.14
1.52% BIDU Baidu, Inc 149.89 4,205,662 147.11 151.61
1.21% BIIB Biogen Inc 226.83 937,039 223.645 228.80
0.80% BKNG Booking Holdings Inc 2,245.03 394,065 2,232.1299 2,317.55
4.50% AVGO Broadcom Inc 590.40 2,955,545 572.00 593.07
3.14% CDNS Cadence Design Systems, Inc 182.77 1,537,061 180.06 183.42
1.97% CDW CDW Corporation 198.21 545,000 194.84 198.90
1.08% CERN Cerner Corporation 73.78 1,705,994 72.865 73.88
-3.32% CHTR Charter Communications, Inc 650.60 2,135,639 639.28 678.72
-1.26% CHKP Check Point Software Technologies Ltd 110.87 1,153,864 110.67 113.36
2.46% CTAS Cintas Corporation 446.02 479,974 438.52 449.71
1.97% CSCO Cisco Systems, Inc 58.08 23,381,685 57.02 58.21
0.90% CTSH Cognizant Technology Solutions Corporation 81.45 2,848,478 81.29 82.39
-5.29% CMCSA Comcast Corporation 49.58 46,082,100 48.72 53.19
3.36% CPRT Copart, Inc 150.62 775,134 147.05 151.82
1.65% COST Costco Wholesale Corporation 542.02 2,579,798 535.00 543.00
4.94% CRWD CrowdStrike Holdings, Inc 204.32 4,429,300 200.62 208.11
0.90% CSX CSX Corporation 37.09 10,565,667 36.855 37.35
6.48% DXCM DexCom, Inc 558.40 1,149,905 535.36 559.61
-3.67% DOCU DocuSign, Inc 138.60 15,331,379 138.51 148.80
0.12% DLTR Dollar Tree, Inc 137.98 1,757,859 137.18 139.15
1.76% EBAY eBay Inc 67.23 6,224,509 66.525 67.65
-0.13% EA Electronic Arts Inc 126.15 2,587,165 125.95 127.94
0.73% EXC Exelon Corporation 53.92 5,926,809 53.42 54.28
1.55% FB Facebook, Inc 322.81 18,780,400 321.00 326.54
1.95% FAST Fastenal Company 63.21 2,977,700 62.56 63.69
0.00% FISV Fiserv, Inc 103.13 4,083,314 102.68 105.25
-0.11% FOXA Fox Corporation 36.48 2,485,464 36.335 37.29
0.09% FOX Fox Corporation 33.95 961,047 33.86 34.64
0.22% GILD Gilead Sciences, Inc 69.65 6,239,625 68.91 69.8901
0.44% HON Honeywell International Inc 207.15 4,540,639 205.76 209.60
3.25% IDXX IDEXX Laboratories, Inc 611.43 294,784 595.905 615.27
5.06% ILMN Illumina, Inc 369.43 1,236,694 355.16 369.98
2.65% INCY Incyte Corporation 66.73 2,161,200 65.00 67.49
3.10% INTC Intel Corporation 52.57 91,683,800 52.21 55.00
4.33% INTU Intuit Inc 673.30 1,615,384 653.96 674.45
5.16% ISRG Intuitive Surgical, Inc 340.49 1,804,992 329.495 342.62
3.86% JD JD.com, Inc 78.09 14,534,529 76.52 79.24
0.37% KDP Keurig Dr Pepper Inc 34.93 5,229,720 34.43 35.01
4.91% KLAC KLA Corporation 419.15 1,348,130 405.765 420.48
5.78% LRCX Lam Research Corporation 706.15 1,548,763 677.00 709.19
2.69% LULU Lululemon Athletica Inc 434.95 1,223,438 431.66 442.50
-0.11% MAR Marriott International, Inc 156.53 2,416,505 155.70 162.18
7.12% MRVL Marvell Technology Group Ltd 91.51 21,126,729 86.91 92.40
3.87% MTCH Match Group, Inc 134.45 2,627,776 131.86 137.74
5.95% MELI MercadoLibre, Inc 1,178.26 1,308,359 1,160.00 1,197.9399
5.88% MCHP Microchip Technology Incorporated 88.89 4,042,428 85.47 88.99
4.10% MU Micron Technology, Inc 85.83 21,694,627 84.33 87.039
2.68% MSFT Microsoft Corporation 334.92 29,468,273 330.10 335.80
6.41% MRNA Moderna, Inc 282.35 10,712,983 263.07 287.77
-0.02% MDLZ Mondelez International, Inc 61.41 7,717,900 61.22 61.94
3.10% MNST Monster Beverage Corporation 88.37 3,884,734 85.95 88.79
3.13% NTES NetEase, Inc 107.34 3,101,974 106.16 108.855
2.10% NFLX Netflix, Inc 625.58 3,057,462 611.44 628.87
7.96% NVDA NVIDIA Corporation 324.27 59,305,348 306.51 324.49
6.52% NXPI NXP Semiconductors N.V 238.90 2,920,310 228.46 239.90
5.76% OKTA Okta, Inc 230.44 1,970,102 224.99 232.76
1.72% ORLY O'Reilly Automotive, Inc 672.79 482,663 663.39 675.80
0.00% PCAR PACCAR Inc 87.61 1,822,789 87.33 88.73
0.98% PAYX Paychex, Inc 123.13 1,178,839 122.63 123.985
3.33% PYPL PayPal Holdings, Inc 191.02 17,772,728 188.43 192.828
-1.67% PTON Peloton Interactive, Inc 41.78 11,537,300 41.38 43.89
-0.11% PEP PepsiCo, Inc 166.23 4,441,790 165.67 166.96
12.53% PDD Pinduoduo Inc 63.03 17,348,321 60.805 64.18
4.71% QCOM QUALCOMM Incorporated 183.72 9,796,979 178.50 184.78
1.61% REGN Regeneron Pharmaceuticals, Inc 635.09 652,554 623.98 643.37
0.37% ROST Ross Stores, Inc 113.10 2,097,011 110.2325 114.19
0.29% SGEN Seattle Genetics, Inc 146.44 1,664,979 146.00 151.50
-1.90% SIRI Sirius XM Holdings Inc 6.20 22,686,800 6.16 6.37
3.21% SWKS Skyworks Solutions, Inc 157.32 1,731,197 154.72 158.18
3.92% SPLK Splunk Inc 117.99 2,636,800 116.28 119.63
2.56% SBUX Starbucks Corporation 116.26 8,781,600 114.79 117.19
3.11% SNPS Synopsys, Inc 356.20 1,004,377 352.16 359.64
4.24% TSLA Tesla, Inc 1,051.75 18,570,737 1,026.8101 1,057.674
2.27% TXN Texas Instruments Incorporated 199.03 5,815,641 195.93 199.86
0.70% KHC The Kraft Heinz Company 34.51 8,188,338 34.08 34.59
1.31% TMUS T-Mobile US, Inc 117.15 6,868,056 114.66 117.72
4.58% TCOM Trip.com Group Ltd. Sponsored ADR 27.87 6,022,974 27.13 28.455
1.77% VRSN VeriSign, Inc 244.28 455,989 242.48 245.20
1.59% VRSK Verisk Analytics, Inc 225.44 932,724 222.84 226.69
0.08% VRTX Vertex Pharmaceuticals Incorporated 205.22 1,869,309 203.37 205.62
-0.14% WBA Walgreens Boots Alliance, Inc 48.23 6,454,257 48.07 48.91
4.14% WDAY Workday, Inc 280.24 1,776,437 272.00 283.14
1.32% XEL Xcel Energy Inc 66.04 3,057,483 64.85 66.06
4.87% XLNX Xilinx, Inc 223.81 2,517,694 216.7063 224.12
1.73% ZM Zoom Video Communications, Inc 189.06 3,985,700 185.58 190.865