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
0.12% ATVI Activision Blizzard, Inc 38.945 256,028 38.655 39.22
0.76% ADBE Adobe Systems Incorporated 110.67 192,161 109.60 110.67
-0.03% AKAM Akamai Technologies, Inc. 69.00 116,393 68.89 69.44
-1.87% ALXN Alexion Pharmaceuticals, Inc. 131.95 108,652 131.51 134.86
0.34% GOOGL Alphabet Inc. 827.35 68,402 825.28 829.00
0.18% GOOG Alphabet Inc. 803.90 57,362 802.30 805.515
-0.17% AMZN Amazon.com, Inc. 807.84 203,241 806.86 815.59
1.36% AAL American Airlines Group, Inc. 47.95 281,698 47.50 48.06
0.45% AMGN Amgen Inc. 154.65 170,284 153.96 155.33
0.51% ADI Analog Devices, Inc. 72.84 110,034 72.13 73.48
0.22% AAPL Apple Inc. 119.985 2,432,023 119.785 120.14
0.16% AMAT Applied Materials, Inc. 33.815 808,015 33.775 34.16
1.99% ADSK Autodesk, Inc. 81.60 189,503 80.44 81.77
0.16% ADP Automatic Data Processing, Inc. 103.17 110,396 102.85 103.70
-1.36% BIDU Baidu, Inc. 173.59 100,879 173.59 176.19
0.32% BIIB Biogen Inc. 281.10 68,322 279.63 282.47
-1.96% BMRN BioMarin Pharmaceutical Inc. 84.52 47,018 84.41 87.22
2.76% AVGO Broadcom Limited 191.02 349,828 188.54 191.25
0.00% CA CA Inc. 32.56 215,918 32.44 32.68
-0.76% CELG Celgene Corporation 112.93 304,383 112.78 114.51
0.45% CERN Cerner Corporation 51.90 144,521 50.90 51.94
0.61% CHTR Charter Communications, Inc. 308.15 71,642 307.06 309.00
1.00% CHKP Check Point Software Technologies Ltd. 97.75 177,941 96.66 97.89
0.11% CTAS Cintas Corporation 113.90 20,735 113.56 114.32
0.37% CSCO Cisco Systems, Inc. 30.105 1,290,534 30.035 30.24
0.36% CTXS Citrix Systems, Inc. 92.99 63,581 92.74 94.02
0.27% CTSH Cognizant Technology Solutions Corporation 56.83 349,853 56.74 57.05
1.25% CMCSA Comcast Corporation 73.585 702,412 72.98 73.585
0.21% COST Costco Wholesale Corporation 164.16 83,905 163.42 164.66
-3.65% CSX CSX Corporation 43.81 3,271,278 43.07 44.305
-0.41% CTRP Ctrip.com International, Ltd. 43.37 126,276 43.35 43.72
0.56% XRAY DENTSPLY SIRONA Inc. 56.00 188,798 55.05 56.00
-0.59% DISCA Discovery Communications, Inc. 27.855 229,185 27.83 28.19
-0.31% DISCK Discovery Communications, Inc. 27.29 62,701 27.24 27.58
-2.74% DISH DISH Network Corporation 60.10 115,887 59.91 62.18
0.39% DLTR Dollar Tree, Inc. 76.56 165,342 76.01 76.99
-0.42% EBAY eBay Inc. 30.62 581,610 30.53 30.95
-0.41% EA Electronic Arts Inc. 80.075 161,221 79.01 80.35
0.88% EXPE Expedia, Inc. 119.96 83,442 118.73 120.13
-0.73% ESRX Express Scripts Holding Company 71.785 179,345 71.68 72.85
-0.39% FB Facebook, Inc. 127.14 851,284 126.78 128.37
1.29% FAST Fastenal Company 51.245 206,841 50.87 51.36
0.26% FISV Fiserv, Inc. 109.67 55,481 109.15 110.06
-0.98% GILD Gilead Sciences, Inc. 70.97 730,321 70.875 71.88
0.11% HAS Hasbro, Inc. 83.9405 77,342 83.65 84.59
-0.65% HSIC Henry Schein, Inc. 156.78 25,372 156.39 158.43
-0.61% HOLX Hologic, Inc. 39.39 136,588 39.31 39.81
-0.49% ILMN Illumina, Inc. 159.89 78,714 158.76 161.39
-0.09% INCY Incyte Corporation 117.41 133,293 117.18 121.07
0.67% INTC Intel Corporation 36.815 1,549,063 36.60 37.03
0.80% INTU Intuit Inc. 116.905 40,743 116.31 116.96
-0.20% ISRG Intuitive Surgical, Inc. 656.88 15,404 654.84 661.64
-0.56% JD JD.com, Inc. 27.615 474,467 27.615 28.00
0.44% KLAC KLA-Tencor Corporation 81.49 57,097 80.80 81.79
1.27% LRCX Lam Research Corporation 112.28 103,046 111.32 112.74
-0.06% LBTYA Liberty Global plc 34.885 126,131 34.80 35.28
0.31% LILA Liberty Global plc 22.58 5,116 22.37 22.85
-0.23% LILAK Liberty Global plc 21.83 25,951 21.70 22.19
-0.10% LBTYK Liberty Global plc 33.655 97,716 33.55 34.00
-0.58% QVCA Liberty Interactive Corporation 18.79 370,285 18.79 19.02
0.61% LVNTA Liberty Interactive Corporation 41.22 34,748 40.91 41.22
-0.33% MAR Marriott International 84.34 166,592 84.17 85.67
-0.23% MAT Mattel, Inc. 30.025 291,250 29.90 30.37
1.85% MXIM Maxim Integrated Products, Inc. 41.37 248,675 41.10 41.59
1.83% MCHP Microchip Technology Incorporated 66.91 114,453 66.39 66.91
1.29% MU Micron Technology, Inc. 21.98 1,499,578 21.90 22.27
0.59% MSFT Microsoft Corporation 62.68 1,791,649 62.48 62.775
1.38% MDLZ Mondelez International, Inc. 45.175 544,649 44.79 45.43
0.09% MNST Monster Beverage Corporation 43.44 123,330 43.26 43.85
0.22% MYL Mylan N.V. 37.07 378,012 36.85 37.34
1.41% NTES NetEase, Inc. 242.62 57,556 240.17 243.79
-0.18% NFLX Netflix, Inc. 138.64 577,973 137.77 140.62
-0.18% NCLH Norwegian Cruise Line Holdings Ltd. 45.57 39,603 45.56 46.37
-1.11% NVDA NVIDIA Corporation 103.97 680,378 103.25 106.68
-0.24% NXPI NXP Semiconductors N.V. 97.80 176,235 97.71 98.14
-0.40% ORLY O'Reilly Automotive, Inc. 274.18 50,463 273.60 277.36
0.21% PCAR PACCAR Inc. 65.93 145,820 65.66 66.30
0.87% PAYX Paychex, Inc. 61.45 104,524 60.97 61.63
0.87% PYPL PayPal Holdings, Inc. 41.665 365,197 41.45 41.69
-2.08% QCOM QUALCOMM Incorporated 63.10 1,238,100 62.98 65.71
-0.48% REGN Regeneron Pharmaceuticals, Inc. 362.46 40,969 362.31 369.21
0.00% ROST Ross Stores, Inc. 66.00 91,417 65.68 66.41
-0.22% SBAC SBA Communications Corporation 105.375 32,223 105.00 107.11
0.41% STX Seagate Technology PLC 36.47 204,818 36.36 36.94
-1.49% SHPG Shire plc 161.74 80,687 161.30 164.28
0.44% SIRI Sirius XM Holdings Inc. 4.595 688,139 4.585 4.60
13.03% SWKS Skyworks Solutions, Inc. 88.63 1,095,202 85.38 88.68
-0.52% SBUX Starbucks Corporation 57.62 571,895 57.46 58.12
0.45% SYMC Symantec Corporation 26.66 295,251 26.59 26.80
0.27% TSLA Tesla Motors, Inc. 244.26 160,485 243.81 245.92
0.95% TXN Texas Instruments Incorporated 74.71 330,713 74.26 74.81
1.19% KHC The Kraft Heinz Company 88.955 223,929 88.33 88.96
-0.13% PCLN The Priceline Group Inc. 1,536.51 26,717 1,528.01 1,544.00
-0.91% TMUS T-Mobile US, Inc. 59.60 270,029 59.58 60.65
0.51% TSCO Tractor Supply Company 75.18 96,916 74.27 75.32
-0.63% TRIP TripAdvisor, Inc. 51.83 147,193 51.41 52.79
0.82% FOX Twenty-First Century Fox, Inc. 29.50 218,021 29.27 29.50
0.72% FOXA Twenty-First Century Fox, Inc. 30.055 403,935 29.86 30.055
0.02% ULTA Ulta Salon, Cosmetics & Fragrance, Inc. 265.99 39,354 265.41 266.46
0.47% VRSK Verisk Analytics, Inc. 81.32 22,386 80.82 81.44
0.54% VRTX Vertex Pharmaceuticals Incorporated 81.46 54,660 81.07 82.32
1.18% VIAB Viacom Inc. 40.27 502,571 39.67 40.33
-0.33% VOD Vodafone Group Plc 25.78 361,320 25.74 25.84
-2.39% WBA Walgreens Boots Alliance, Inc. 81.53 452,885 81.09 84.37
1.15% WDC Western Digital Corporation 72.505 240,657 72.44 73.32
0.09% XLNX Xilinx, Inc. 58.03 201,329 57.70 58.53
-0.13% YHOO Yahoo! Inc. 42.015 267,564 41.92 42.47