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
1.07% ATVI Activision Blizzard, Inc 45.53 429,571 44.88 45.61
0.47% ADBE Adobe Systems Incorporated 119.18 170,831 118.18 119.18
0.24% AKAM Akamai Technologies, Inc. 62.84 72,070 62.52 62.86
0.99% ALXN Alexion Pharmaceuticals, Inc. 131.60 65,278 130.02 132.26
-0.25% GOOG Alphabet Inc. 828.04 91,918 824.24 828.04
-0.30% GOOGL Alphabet Inc. 847.31 107,767 843.19 847.31
-0.73% AMZN Amazon.com, Inc. 844.70 218,113 838.17 844.81
0.34% AAL American Airlines Group, Inc. 46.22 279,953 45.72 46.255
0.51% AMGN Amgen Inc. 174.62 138,240 172.53 174.62
0.09% ADI Analog Devices, Inc. 81.67 444,253 81.13 81.67
0.00% AAPL Apple Inc. 136.42 1,531,000 135.35 136.42
0.44% AMAT Applied Materials, Inc. 36.29 909,970 35.67 36.29
0.36% ADSK Autodesk, Inc. 87.42 101,618 86.20 87.66
1.24% ADP Automatic Data Processing, Inc. 102.83 95,804 101.365 102.85
-5.20% BIDU Baidu, Inc. 174.80 381,224 174.34 179.22
0.18% BIIB Biogen Inc. 285.16 80,155 280.85 285.16
-2.07% BMRN BioMarin Pharmaceutical Inc. 87.52 107,469 86.03 88.73
-0.05% AVGO Broadcom Limited 210.36 123,765 205.98 210.51
1.04% CA CA Inc. 32.595 140,225 32.18 32.595
-1.03% CELG Celgene Corporation 118.15 316,749 117.41 119.30
0.42% CERN Cerner Corporation 55.60 120,878 54.58 55.60
0.81% CHTR Charter Communications, Inc. 326.73 62,766 323.23 327.13
-0.48% CHKP Check Point Software Technologies Ltd. 99.42 119,251 98.63 99.73
0.47% CTAS Cintas Corporation 118.95 18,962 118.20 118.95
0.85% CSCO Cisco Systems, Inc. 34.305 1,408,978 33.95 34.305
0.23% CTXS Citrix Systems, Inc. 80.06 51,486 79.42 80.06
0.50% CTSH Cognizant Technology Solutions Corporation 59.44 191,683 58.975 59.44
0.69% CMCSA Comcast Corporation 37.87 656,179 37.485 37.87
0.96% COST Costco Wholesale Corporation 177.55 99,273 175.39 177.58
1.26% CSX CSX Corporation 48.44 568,153 47.67 48.44
0.35% CTRP Ctrip.com International, Ltd. 48.49 298,546 47.995 48.72
0.56% XRAY DENTSPLY SIRONA Inc. 62.81 56,213 62.13 62.81
-0.80% DISCA Discovery Communications, Inc. 29.24 287,632 29.02 29.40
-0.38% DISCK Discovery Communications, Inc. 28.49 84,577 28.21 28.56
0.73% DISH DISH Network Corporation 62.45 111,005 61.85 62.57
2.24% DLTR Dollar Tree, Inc. 79.33 575,947 77.14 80.82
1.44% EBAY eBay Inc. 34.05 607,342 33.50 34.05
-0.15% EA Electronic Arts Inc. 86.41 223,048 85.26 86.43
-0.34% EXPE Expedia, Inc. 119.11 58,882 118.595 119.54
0.90% ESRX Express Scripts Holding Company 71.54 199,200 71.01 71.74
0.11% FB Facebook, Inc. 135.365 799,873 134.68 135.54
0.54% FAST Fastenal Company 50.05 77,775 49.49 50.05
1.18% FISV Fiserv, Inc. 116.21 59,335 114.56 116.21
0.89% GILD Gilead Sciences, Inc. 69.955 506,799 69.31 70.03
0.72% HAS Hasbro, Inc. 97.67 59,998 96.53 97.72
0.94% HSIC Henry Schein, Inc. 173.47 23,690 171.20 173.47
1.35% HOLX Hologic, Inc. 40.80 112,531 40.33 40.80
-0.34% ILMN Illumina, Inc. 160.38 33,711 159.08 160.84
8.00% INCY Incyte Corporation 131.70 485,126 127.63 131.73
0.95% INTC Intel Corporation 36.49 1,225,181 36.05 36.49
5.58% INTU Intuit Inc. 127.57 218,260 124.305 128.03
0.11% ISRG Intuitive Surgical, Inc. 736.75 14,313 733.21 738.66
2.64% JBHT J.B. Hunt Transport Services, Inc. 99.97 85,912 97.47 100.15
-1.18% JD JD.com, Inc. 30.235 259,468 30.04 30.46
0.53% KLAC KLA-Tencor Corporation 90.29 39,147 89.24 90.29
0.97% LRCX Lam Research Corporation 118.72 70,637 116.13 118.72
1.54% LBTYA Liberty Global plc 36.96 96,291 36.14 36.96
1.70% LBTYK Liberty Global plc 36.19 172,079 35.39 36.23
-3.44% LILA Liberty Global plc 25.29 21,879 25.28 26.17
-3.48% LILAK Liberty Global plc 25.22 27,469 25.22 26.11
-0.40% QVCA Liberty Interactive Corporation 19.97 172,248 19.75 20.28
0.09% LVNTA Liberty Interactive Corporation 43.80 38,447 43.24 43.80
0.24% MAR Marriott International 87.21 191,636 86.88 87.53
1.06% MAT Mattel, Inc. 25.74 277,044 25.34 25.79
0.49% MXIM Maxim Integrated Products, Inc. 45.065 70,894 44.48 45.065
0.25% MCHP Microchip Technology Incorporated 72.83 61,655 72.12 72.83
-0.98% MU Micron Technology, Inc. 23.215 1,628,376 22.66 23.225
-0.02% MSFT Microsoft Corporation 64.53 1,493,495 64.165 64.71
0.97% MDLZ Mondelez International, Inc. 45.32 393,381 44.97 45.32
-0.92% MNST Monster Beverage Corporation 43.535 137,652 43.39 44.32
-0.46% MYL Mylan N.V. 42.135 354,764 41.79 42.285
0.58% NTES NetEase, Inc. 299.60 95,036 296.62 305.65
0.24% NFLX Netflix, Inc. 143.09 154,438 141.70 143.53
-1.51% NCLH Norwegian Cruise Line Holdings Ltd. 49.99 117,167 49.83 50.50
0.93% NVDA NVIDIA Corporation 101.30 1,203,077 96.975 101.75
0.96% ORLY O'Reilly Automotive, Inc. 268.49 32,508 265.41 268.97
-0.03% PCAR PACCAR Inc. 67.38 83,514 66.75 67.38
2.34% PAYX Paychex, Inc. 61.78 229,105 60.47 61.92
1.31% PYPL PayPal Holdings, Inc. 43.03 492,650 41.96 43.03
0.14% QCOM QUALCOMM Incorporated 57.20 742,399 56.53 57.20
-0.19% REGN Regeneron Pharmaceuticals, Inc. 360.02 41,815 355.21 360.02
1.77% ROST Ross Stores, Inc. 68.98 258,189 67.71 69.34
0.18% SBAC SBA Communications Corporation 111.38 44,215 110.60 111.49
0.77% STX Seagate Technology PLC 47.70 165,804 46.82 47.70
-2.24% SHPG Shire plc 181.28 59,222 180.40 183.69
0.79% SIRI Sirius XM Holdings Inc. 5.115 656,024 5.07 5.125
-0.49% SWKS Skyworks Solutions, Inc. 94.70 160,593 93.54 94.94
-0.30% SBUX Starbucks Corporation 57.40 502,091 57.18 57.68
0.75% SYMC Symantec Corporation 28.80 223,119 28.45 28.83
0.21% TSLA Tesla Motors, Inc. 256.44 541,218 250.45 258.17
0.12% TXN Texas Instruments Incorporated 77.18 268,611 76.46 77.18
0.28% KHC The Kraft Heinz Company 93.20 212,625 92.61 93.64
-0.16% PCLN The Priceline Group Inc. 1,633.88 42,806 1,622.86 1,639.51
0.33% TMUS T-Mobile US, Inc. 62.18 317,713 61.79 62.54
0.13% TSCO Tractor Supply Company 71.11 138,955 70.89 71.78
-2.07% TRIP TripAdvisor, Inc. 42.60 201,940 42.52 43.35
0.81% FOXA Twenty-First Century Fox, Inc. 30.605 336,121 30.30 30.605
0.72% FOX Twenty-First Century Fox, Inc. 30.215 241,639 29.96 30.215
0.62% ULTA Ulta Salon, Cosmetics & Fragrance, Inc. 276.43 28,064 274.04 277.25
1.15% VRSK Verisk Analytics, Inc. 83.89 49,536 83.16 83.92
0.43% VRTX Vertex Pharmaceuticals Incorporated 86.05 69,466 84.69 86.05
0.02% VIAB Viacom Inc. 43.86 249,971 43.13 43.87
-0.17% VOD Vodafone Group Plc 25.72 368,443 25.66 25.84
0.61% WBA Walgreens Boots Alliance, Inc. 87.54 180,428 86.81 87.54
0.01% WDC Western Digital Corporation 74.59 283,968 73.11 74.59
0.10% XLNX Xilinx, Inc. 58.97 161,385 58.12 58.97
0.34% YHOO Yahoo! Inc. 45.475 271,004 45.10 45.50