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
-0.32% ATVI Activision Blizzard Inc 68.93 4,579,767 68.22 69.39
1.65% ADBE Adobe Systems Incorporated 249.76 2,901,290 246.00 250.37
0.15% ALXN Alexion Pharmaceuticals Inc. 116.17 1,342,684 115.65 118.47
-1.40% ALGN Align Technology Inc. 352.28 528,983 351.88 358.92
0.57% GOOG Alphabet Inc. 1,207.77 870,772 1,194.63 1,211.00
0.50% GOOGL Alphabet Inc. 1,221.95 1,111,173 1,208.70 1,225.91
-0.29% AMZN Amazon.com Inc. 1,876.71 2,862,016 1,866.06 1,891.75
5.82% AAL American Airlines Group Inc. 39.99 9,629,081 37.99 40.10
0.07% AMGN Amgen Inc. 197.56 1,747,876 196.87 198.50
-0.89% ADI Analog Devices Inc. 93.74 2,161,016 93.24 94.91
-0.97% AAPL Apple Inc. 215.46 30,287,695 215.11 219.18
-0.55% AMAT Applied Materials Inc. 43.53 15,056,137 43.0201 44.15
1.07% ASML ASML Holding N.V. 199.49 538,303 197.52 199.95
1.04% ADSK Autodesk Inc. 133.72 2,540,907 131.63 134.29
-0.27% ADP Automatic Data Processing Inc. 142.16 1,524,328 142.10 142.87
0.47% BIDU Baidu Inc. 223.71 3,228,450 220.97 226.37
-0.32% BIIB Biogen Inc. 344.11 821,727 341.79 347.56
-1.96% BMRN BioMarin Pharmaceutical Inc. 99.03 1,110,394 98.82 101.32
0.97% BKNG Booking Holdings Inc. 1,858.60 493,294 1,840.64 1,878.74
-1.22% AVGO Broadcom Inc. 206.72 5,449,291 205.86 210.00
-0.22% CDNS Cadence Design Systems Inc. 45.08 1,095,028 44.83 45.36
0.21% CA CA Inc. 43.72 3,816,582 43.58 43.76
0.56% CELG Celgene Corporation 90.88 4,694,106 89.83 91.28
0.21% CERN Cerner Corporation 65.43 1,484,597 65.02 65.75
-1.55% CHTR Charter Communications Inc. 295.00 1,695,485 294.84 300.79
-0.11% CHKP Check Point Software Technologies Ltd. 114.81 488,772 114.34 115.16
0.04% CTAS Cintas Corporation 212.87 467,679 212.32 213.97
0.76% CSCO Cisco Systems Inc. 46.22 19,288,514 45.78 46.33
0.32% CTXS Citrix Systems Inc. 111.21 838,943 110.45 111.56
-0.86% CTSH Cognizant Technology Solutions Corporation 74.91 3,201,580 74.545 75.50
-0.48% CMCSA Comcast Corporation Class A Common Stock 35.43 9,957,877 35.30 35.725
0.74% COST Costco Wholesale Corporation 227.35 1,783,663 225.97 228.22
0.11% CSX CSX Corporation 73.77 6,092,590 73.68 74.75
2.00% CTRP Ctrip.com International Ltd. 39.22 4,237,830 38.50 39.27
0.52% XRAY DENTSPLY SIRONA Inc. 38.86 2,265,843 38.41 39.095
-0.26% DISH DISH Network Corporation 35.04 3,099,479 34.49 35.34
-0.66% DLTR Dollar Tree Inc. 94.98 3,152,530 94.909 96.00
0.03% EBAY eBay Inc. 34.02 7,843,878 33.93 34.34
-0.23% EA Electronic Arts Inc. 127.71 3,625,364 125.58 128.30
0.40% EXPE Expedia Group Inc. 131.56 1,083,357 130.72 132.06
0.70% ESRX Express Scripts Holding Company 88.00 3,991,706 87.50 88.30
-0.75% FB Facebook Inc. 172.50 21,518,006 170.91 174.57
1.06% FAST Fastenal Company 60.14 2,276,024 58.69 60.79
0.19% FISV Fiserv Inc. 79.59 936,664 79.22 79.91
-0.77% GILD Gilead Sciences Inc. 72.36 9,137,816 71.90 73.37
1.14% HAS Hasbro Inc. 99.65 719,761 98.45 99.93
1.66% HSIC Henry Schein Inc. 81.67 914,146 80.21 81.89
-0.18% HOLX Hologic Inc. 38.26 2,624,802 37.84 38.41
-0.42% IDXX IDEXX Laboratories Inc. 242.48 480,073 240.73 245.57
0.03% ILMN Illumina Inc. 325.99 1,206,847 323.81 329.84
0.36% INCY Incyte Corporation 69.05 1,433,345 68.31 69.33
-1.27% INTC Intel Corporation 46.50 24,334,042 46.19 47.12
-0.24% INTU Intuit Inc. 207.40 2,210,597 207.07 208.82
0.08% ISRG Intuitive Surgical Inc. 525.36 383,919 518.82 528.52
0.89% JBHT J.B. Hunt Transport Services Inc. 123.43 445,009 122.07 123.90
2.55% JD JD.com Inc. 33.04 15,729,420 32.60 33.28
-1.31% KLAC KLA-Tencor Corporation 110.93 1,242,778 110.63 112.88
0.81% LRCX Lam Research Corporation 171.28 2,537,476 166.97 172.01
0.35% LBTYK Liberty Global plc 25.92 1,176,975 25.86 26.30
0.34% LBTYA Liberty Global plc Class A Ordinary Shares 26.63 1,344,234 26.59 26.99
0.44% MAR Marriott International 124.40 2,439,611 123.63 124.52
0.92% MXIM Maxim Integrated Products Inc. 60.54 1,903,922 59.73 60.755
-1.37% MELI MercadoLibre Inc. 319.75 863,420 315.25 325.2055
-0.18% MCHP Microchip Technology Incorporated 82.50 4,489,444 81.42 83.196
2.04% MU Micron Technology Inc. 48.07 33,022,929 46.4743 48.61
-0.66% MSFT Microsoft Corporation 106.87 17,914,201 106.48 107.90
0.26% MDLZ Mondelez International Inc. 42.82 5,168,197 42.64 43.15
-0.13% MNST Monster Beverage Corporation 62.09 2,536,271 61.82 62.64
0.68% MYL Mylan N.V. 38.41 2,767,730 38.16 38.80
1.56% NTES NetEase Inc. 209.86 1,038,531 207.8009 212.87
3.46% NFLX Netflix Inc. 327.73 13,591,100 310.928 331.60
1.23% NVDA NVIDIA Corporation 247.84 21,359,655 238.72 253.20
0.05% ORLY O'Reilly Automotive Inc. 330.11 501,283 326.365 332.2729
1.61% PCAR PACCAR Inc. 68.24 2,530,980 67.39 68.57
0.03% PAYX Paychex Inc. 72.34 1,527,250 71.74 72.69
0.35% PYPL PayPal Holdings Inc. 85.75 4,102,976 84.90 86.00
0.15% QCOM QUALCOMM Incorporated 66.16 13,966,895 65.735 66.59
-1.10% QRTEA Qurate Retail Inc. Series A Common Stock 21.60 1,821,735 21.49 21.82
0.14% REGN Regeneron Pharmaceuticals Inc. 374.80 543,835 371.39 377.54
0.49% ROST Ross Stores Inc. 92.32 3,425,660 91.32 92.50
0.52% STX Seagate Technology PLC 54.54 2,293,892 53.751 54.85
0.13% SHPG Shire plc 170.65 666,896 170.63 171.865
-0.29% SIRI Sirius XM Holdings Inc. 6.95 9,802,164 6.94 7.01
-0.95% SWKS Skyworks Solutions Inc. 90.98 1,102,779 90.58 91.9661
0.67% SBUX Starbucks Corporation 53.92 9,791,538 53.70 54.16
-0.49% SYMC Symantec Corporation 19.365 7,192,127 19.24 19.50
0.22% SNPS Synopsys Inc. 93.55 816,111 92.97 93.98
0.46% TTWO Take-Two Interactive Software Inc. 124.85 1,823,488 122.30 125.52
0.93% TSLA Tesla Inc. 308.345 16,909,827 288.23 308.45
-0.56% TXN Texas Instruments Incorporated 109.03 3,238,201 108.54 109.80
-0.62% KHC The Kraft Heinz Company 60.64 4,646,952 60.61 61.6817
-0.09% TMUS T-Mobile US Inc. 65.84 2,621,421 65.495 66.24
0.02% FOXA Twenty-First Century Fox Inc. 45.39 6,896,040 45.30 45.55
-0.09% FOX Twenty-First Century Fox Inc. 44.79 2,686,221 44.72 44.97
1.86% ULTA Ulta Beauty Inc. 239.34 647,042 236.84 239.775
0.15% VRSK Verisk Analytics Inc. 117.58 522,569 117.17 118.115
-0.16% VRTX Vertex Pharmaceuticals Incorporated 175.79 818,200 173.87 176.66
0.75% VOD Vodafone Group Plc 22.955 4,283,721 22.775 23.025
0.04% WBA Walgreens Boots Alliance Inc. 70.01 4,459,900 69.93 70.71
-1.07% WDC Western Digital Corporation 63.93 3,433,389 63.34 64.805
0.36% WDAY Workday Inc. 143.19 2,317,417 142.00 144.21
2.41% WYNN Wynn Resorts Limited 145.79 2,440,710 143.585 146.00
0.13% XLNX Xilinx Inc. 71.105 1,595,215 69.69 71.24