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
-1.33% ATVI Activision Blizzard, Inc 96.48 6,533,980 96.05 98.10
0.35% ADBE Adobe Inc 525.08 2,031,733 518.56 525.44
-1.04% AMD Advanced Micro Devices, Inc 82.15 47,280,570 81.53 83.59
3.90% ALXN Alexion Pharmaceuticals, Inc 163.68 7,306,716 163.54 164.57
0.02% ALGN Align Technology, Inc 606.33 428,862 599.02 608.00
-0.11% GOOGL Alphabet Inc 2,282.75 1,314,139 2,270.9199 2,294.24
0.05% GOOG Alphabet Inc 2,297.76 1,130,090 2,284.45 2,306.4399
0.60% AMZN Amazon.com, Inc 3,399.4399 3,186,049 3,355.5901 3,406.80
0.85% AEP American Electric Power Company, Inc 88.55 2,378,377 87.77 88.90
0.23% AMGN Amgen Inc 255.71 2,299,148 254.78 258.82
-0.75% ADI Analog Devices, Inc 159.51 1,812,575 159.14 161.33
-0.18% ANSS ANSYS, Inc 373.93 409,073 368.44 375.33
-0.25% AAPL Apple Inc 134.16 81,113,424 133.28 134.66
-0.51% AMAT Applied Materials, Inc 133.73 7,686,310 133.01 134.72
0.56% ASML ASML Holding N.V 645.69 605,250 638.49 647.847
-1.83% TEAM Atlassian Corporation Plc 234.76 901,073 233.08 239.25
0.43% ADSK Autodesk, Inc 300.16 861,303 296.58 301.34
0.55% ADP Automatic Data Processing, Inc 192.94 1,612,902 191.756 193.5247
1.58% BIDU Baidu, Inc 213.56 5,538,267 209.04 215.47
-0.05% BIIB Biogen Inc 270.31 1,014,812 269.795 273.83
1.80% BKNG Booking Holdings Inc 2,476.8999 783,479 2,435.8301 2,489.4099
-0.25% AVGO Broadcom Inc 478.79 1,420,372 476.78 481.78
-0.22% CDNS Cadence Design Systems, Inc 147.26 1,011,265 145.08 147.94
1.76% CDW CDW Corporation 184.01 925,206 181.575 184.58
1.06% CERN Cerner Corporation 75.31 4,584,820 74.31 75.50
1.32% CHTR Charter Communications, Inc 644.37 1,013,530 631.59 645.95
0.30% CHKP Check Point Software Technologies Ltd 118.83 1,025,023 118.3739 119.49
-0.38% CTAS Cintas Corporation 350.52 352,532 349.39 354.50
2.25% CSCO Cisco Systems, Inc 52.80 28,327,910 52.26 53.18
1.07% CTSH Cognizant Technology Solutions Corporation 80.62 3,019,776 79.62 80.85
1.79% CMCSA Comcast Corporation 55.11 16,773,547 54.59 55.50
1.48% CPRT Copart, Inc 123.48 1,197,364 121.55 123.92
0.52% COST Costco Wholesale Corporation 370.72 1,990,089 368.59 372.80
-0.23% CSX CSX Corporation 98.64 3,810,251 98.19 99.75
0.14% DXCM DexCom, Inc 400.04 531,958 393.64 401.65
-0.54% DOCU DocuSign, Inc 231.93 1,889,004 228.60 234.00
0.29% DLTR Dollar Tree, Inc 117.36 1,300,355 116.58 118.52
0.89% EBAY eBay Inc 64.93 4,650,464 64.29 64.99
-1.20% EA Electronic Arts Inc 141.05 1,986,851 140.27 142.41
0.85% EXC Exelon Corporation 46.16 4,956,888 45.815 46.3563
-0.53% FB Facebook, Inc 306.18 12,022,749 304.63 308.95
0.30% FAST Fastenal Company 50.54 3,615,357 49.93 50.66
-0.35% FISV Fiserv, Inc 125.09 3,707,035 124.90 126.02
-0.14% FOX Fox Corporation 36.72 870,134 36.53 37.24
0.16% FOXA Fox Corporation 37.945 3,056,599 37.77 38.56
1.67% GILD Gilead Sciences, Inc 66.87 7,124,507 65.87 67.08
1.24% IDXX IDEXX Laboratories, Inc 535.00 345,444 526.00 536.025
-0.74% ILMN Illumina, Inc 399.00 1,177,068 390.52 402.39
-0.62% INCY Incyte Corporation 82.68 966,237 81.52 83.869
-0.42% INTC Intel Corporation 64.75 22,418,274 64.57 65.52
-0.42% INTU Intuit Inc 415.82 925,059 414.315 420.18
0.98% ISRG Intuitive Surgical, Inc 812.57 501,873 801.85 813.40
-0.58% JD JD.com, Inc 77.04 13,891,605 76.72 77.75
0.50% KDP Keurig Dr Pepper Inc 36.01 4,947,561 35.68 36.05
-1.64% KLAC KLA Corporation 333.00 909,840 332.98 339.82
-0.89% LRCX Lam Research Corporation 643.71 1,021,720 640.91 652.07
-0.53% LULU Lululemon Athletica Inc 324.10 923,436 321.51 325.7199
-0.37% MAR Marriott International, Inc 148.63 2,567,641 147.72 151.32
-1.78% MRVL Marvell Technology Group Ltd 47.91 12,845,641 47.41 48.84
-0.80% MTCH Match Group, Inc 145.30 1,157,548 144.16 146.52
-0.43% MXIM Maxim Integrated Products, Inc 95.13 3,083,696 94.92 96.10
-0.48% MELI MercadoLibre, Inc 1,591.88 312,708 1,571.03 1,612.50
-1.33% MCHP Microchip Technology Incorporated 158.29 1,104,341 158.12 160.59
0.43% MU Micron Technology, Inc 90.66 12,358,662 90.08 91.3301
0.48% MSFT Microsoft Corporation 260.74 22,828,372 257.6014 260.99
6.84% MRNA Moderna, Inc 170.81 19,044,899 158.21 171.9199
0.10% MDLZ Mondelez International, Inc 58.77 8,027,860 58.43 58.90
2.31% MNST Monster Beverage Corporation 98.17 4,258,316 96.13 98.43
0.91% NTES NetEase, Inc 106.80 1,238,202 105.67 107.33
-0.49% NFLX Netflix, Inc 546.54 3,022,079 539.51 551.98
-1.39% NVDA NVIDIA Corporation 636.50 8,380,189 634.68 646.59
-1.18% NXPI NXP Semiconductors N.V 199.38 2,074,937 199.0109 202.07
-1.56% OKTA Okta, Inc 269.98 1,981,695 264.68 273.80
1.63% ORLY O'Reilly Automotive, Inc 530.52 893,083 520.93 534.00
-0.12% PCAR PACCAR Inc 94.92 1,183,938 93.99 95.82
1.24% PAYX Paychex, Inc 97.50 1,679,388 96.26 97.60
-1.51% PYPL PayPal Holdings, Inc 269.87 5,541,734 268.59 274.15
-3.08% PTON Peloton Interactive, Inc 116.21 4,700,843 115.76 119.48
1.30% PEP PepsiCo, Inc 144.16 5,485,864 142.47 144.315
0.70% PDD Pinduoduo Inc 133.31 3,150,974 131.99 135.605
0.27% QCOM QUALCOMM Incorporated 138.21 5,939,655 136.65 139.00
1.61% REGN Regeneron Pharmaceuticals, Inc 502.60 1,143,114 495.86 506.80
0.65% ROST Ross Stores, Inc 129.91 1,620,035 129.215 130.08
-2.77% SGEN Seattle Genetics, Inc 145.50 1,127,855 143.49 148.79
1.12% SIRI Sirius XM Holdings Inc 6.31 14,986,478 6.23 6.33
-0.47% SWKS Skyworks Solutions, Inc 189.76 1,350,502 189.43 192.84
-9.52% SPLK Splunk Inc 134.25 6,864,977 134.15 141.11
1.44% SBUX Starbucks Corporation 118.34 5,777,860 116.9402 118.50
-0.52% SNPS Synopsys, Inc 260.77 594,999 257.71 262.02
0.13% TSLA Tesla, Inc 739.78 27,635,198 724.60 749.408
-0.64% TXN Texas Instruments Incorporated 191.93 5,145,027 191.65 194.78
-0.12% KHC The Kraft Heinz Company 41.00 8,150,457 40.765 41.465
1.20% TMUS T-Mobile US, Inc 133.05 3,414,722 131.315 133.54
1.14% TCOM Trip.com Group Ltd. Sponsored ADR 36.51 6,269,239 36.22 36.86
-0.08% VRSN VeriSign, Inc 208.16 365,067 206.78 208.59
0.52% VRSK Verisk Analytics, Inc 185.46 789,733 183.19 186.36
-0.77% VRTX Vertex Pharmaceuticals Incorporated 219.39 1,706,079 219.24 222.775
-0.78% WBA Walgreens Boots Alliance, Inc 53.30 4,502,376 53.25 54.25
-1.51% WDAY Workday, Inc 256.35 1,364,409 253.94 258.48
0.59% XEL Xcel Energy Inc 70.37 11,225,250 69.82 70.92
-1.12% XLNX Xilinx, Inc 128.64 2,179,739 127.85 130.985
-0.73% ZM Zoom Video Communications, Inc 329.95 2,415,000 326.90 333.725