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
0.42% ATVI Activision Blizzard, Inc 61.92 2,367,903 61.55 62.12
1.64% ADBE Adobe Systems Incorporated 152.84 2,234,870 149.03 153.43
0.91% AKAM Akamai Technologies, Inc. 51.04 794,114 50.56 51.19
-1.86% ALXN Alexion Pharmaceuticals, Inc. 140.495 871,829 139.86 144.67
-0.01% GOOG Alphabet Inc. 992.12 673,948 986.97 996.72
0.01% GOOGL Alphabet Inc. 1,011.095 643,382 1,005.32 1,016.309
-0.85% AMZN Amazon.com, Inc. 1,000.58 1,406,305 999.66 1,010.90
0.15% AAL American Airlines Group, Inc. 52.15 1,565,033 51.86 52.44
0.02% AMGN Amgen Inc. 186.22 1,676,908 185.83 188.84
0.17% ADI Analog Devices, Inc. 89.09 509,507 88.28 89.26
-0.08% AAPL Apple Inc. 160.3458 10,642,031 159.75 160.71
0.44% AMAT Applied Materials, Inc. 55.37 6,881,269 54.67 55.61
-0.03% ADSK Autodesk, Inc. 118.69 680,525 117.78 118.71
0.31% ADP Automatic Data Processing, Inc. 114.07 731,336 113.55 114.47
-0.76% BIDU Baidu, Inc. 268.2696 1,563,964 266.97 271.49
0.29% BIIB Biogen Inc. 345.48 843,587 343.54 348.84
-4.99% BMRN BioMarin Pharmaceutical Inc. 88.87 2,256,363 86.90 94.75
0.50% AVGO Broadcom Limited 243.828 1,382,770 239.80 244.00
0.63% CA CA Inc. 33.80 958,846 33.41 33.83
-1.31% CELG Celgene Corporation 137.04 1,878,048 137.03 139.40
0.30% CERN Cerner Corporation 72.73 412,350 72.16 72.75
-1.29% CHTR Charter Communications, Inc. 353.23 657,907 353.03 357.50
0.58% CHKP Check Point Software Technologies Ltd. 117.6272 458,496 116.74 117.90
0.45% CTAS Cintas Corporation 151.73 147,071 151.13 151.75
-0.04% CSCO Cisco Systems, Inc. 33.585 5,427,636 33.44 33.75
0.24% CTXS Citrix Systems, Inc. 82.19 443,336 81.40 82.19
0.08% CTSH Cognizant Technology Solutions Corporation 74.03 1,011,434 73.64 74.33
-0.38% CMCSA Comcast Corporation 36.33 8,903,886 36.27 36.63
-0.56% COST Costco Wholesale Corporation 157.49 1,831,858 157.30 158.84
0.26% CSX CSX Corporation 54.37 3,691,250 54.05 54.98
-0.24% CTRP Ctrip.com International, Ltd. 54.48 1,110,398 54.01 54.61
-0.08% XRAY DENTSPLY SIRONA Inc. 59.45 1,033,484 59.11 59.49
2.17% DISCA Discovery Communications, Inc. 19.575 3,871,707 19.16 19.62
2.16% DISCK Discovery Communications, Inc. 18.48 2,262,451 18.10 18.51
1.88% DISH DISH Network Corporation 49.77 1,512,828 48.70 50.09
-0.03% DLTR Dollar Tree, Inc. 91.50 757,328 91.26 92.05
1.36% EBAY eBay Inc. 38.00 7,724,065 37.54 38.22
-2.40% EA Electronic Arts Inc. 113.20 6,880,255 110.31 113.75
2.27% EXPE Expedia, Inc. 152.52 1,262,739 149.75 152.95
1.21% ESRX Express Scripts Holding Company 57.90 5,589,000 55.80 59.04
0.07% FB Facebook, Inc. 176.24 8,448,449 175.75 176.74
0.92% FAST Fastenal Company 48.38 1,970,067 48.01 48.88
0.59% FISV Fiserv, Inc. 127.38 257,455 126.50 127.51
-0.17% GILD Gilead Sciences, Inc. 80.10 3,969,094 79.76 80.84
0.04% HAS Hasbro, Inc. 96.60 366,461 96.30 96.93
-0.14% HSIC Henry Schein, Inc. 82.334 421,016 81.83 82.81
0.14% HOLX Hologic, Inc. 36.86 1,365,962 36.77 37.19
1.61% IDXX IDEXX Laboratories, Inc. 162.575 265,850 159.28 162.89
-0.04% ILMN Illumina, Inc. 206.39 242,710 205.55 207.99
-0.19% INCY Incyte Corporation 115.42 1,063,723 115.03 116.94
1.11% INTC Intel Corporation 40.23 11,518,921 39.60 40.25
0.58% INTU Intuit Inc. 146.34 375,562 145.14 146.46
0.11% ISRG Intuitive Surgical, Inc. 355.40 362,574 355.00 358.25
2.12% JBHT J.B. Hunt Transport Services, Inc. 104.60 569,257 102.52 104.77
2.60% JD JD.com, Inc. 40.62 14,523,003 39.57 40.77
-0.15% KLAC KLA-Tencor Corporation 107.85 490,797 106.12 108.23
2.19% LRCX Lam Research Corporation 198.8142 3,746,596 193.12 199.00
0.34% LBTYA Liberty Global plc 32.58 841,861 32.29 32.67
0.44% LBTYK Liberty Global plc 31.65 2,885,188 31.34 31.70
-1.44% LILAK Liberty Global plc 21.88 371,716 21.81 22.28
-1.14% LILA Liberty Global plc 21.66 276,140 21.63 22.09
-0.32% LVNTA Liberty Interactive Corporation 57.695 135,395 57.63 58.00
0.57% QVCA Liberty Interactive Corporation 23.05 916,508 22.91 23.24
1.32% MAR Marriott International 116.56 750,739 115.05 116.57
0.32% MAT Mattel, Inc. 15.64 2,791,754 15.58 15.69
0.25% MXIM Maxim Integrated Products, Inc. 49.985 726,798 49.54 50.03
3.12% MELI MercadoLibre, Inc. 242.12 903,715 237.22 243.80
0.62% MCHP Microchip Technology Incorporated 92.27 994,734 90.39 92.36
2.33% MU Micron Technology, Inc. 41.33 31,899,361 40.81 41.95
0.25% MSFT Microsoft Corporation 77.7867 7,715,058 77.37 77.85
-0.56% MDLZ Mondelez International, Inc. 40.90 2,692,280 40.81 41.13
-0.69% MNST Monster Beverage Corporation 56.13 540,022 55.92 56.49
-2.83% MYL Mylan N.V. 37.45 2,205,352 37.28 38.63
-0.88% NTES NetEase, Inc. 277.39 702,981 276.41 281.01
-2.32% NFLX Netflix, Inc. 194.859 8,216,722 194.25 200.01
-2.17% NCLH Norwegian Cruise Line Holdings Ltd. 57.34 2,707,724 57.15 58.45
-0.19% NVDA NVIDIA Corporation 197.365 11,142,140 193.32 198.14
0.82% ORLY O'Reilly Automotive, Inc. 213.75 615,089 210.95 213.90
0.03% PCAR PACCAR Inc. 72.72 1,002,002 72.49 72.85
0.68% PAYX Paychex, Inc. 63.33 403,539 62.94 63.37
1.07% PYPL PayPal Holdings, Inc. 67.385 4,824,638 67.00 67.50
-0.08% QCOM QUALCOMM Incorporated 52.37 3,361,877 52.02 52.67
-1.08% REGN Regeneron Pharmaceuticals, Inc. 437.79 295,412 437.39 444.99
0.13% ROST Ross Stores, Inc. 63.32 849,326 62.86 63.41
0.43% STX Seagate Technology PLC 34.1053 2,154,379 34.02 34.33
-2.93% SHPG Shire plc 147.59 1,590,200 146.11 150.27
0.61% SIRI Sirius XM Holdings Inc. 5.745 4,927,271 5.69 5.77
0.30% SWKS Skyworks Solutions, Inc. 107.67 653,648 105.72 107.70
1.47% SBUX Starbucks Corporation 55.31 4,585,940 54.22 55.33
0.33% SYMC Symantec Corporation 32.1144 1,120,522 31.925 32.16
1.72% TSLA Tesla Motors, Inc. 361.88 3,688,977 354.13 363.00
-0.54% TXN Texas Instruments Incorporated 93.76 1,914,682 93.20 94.29
-0.52% KHC The Kraft Heinz Company 77.14 1,774,253 76.67 77.46
1.05% PCLN The Priceline Group Inc. 1,954.8784 220,134 1,933.99 1,961.45
-0.75% TMUS T-Mobile US, Inc. 60.4823 1,678,882 60.25 60.91
-0.10% TSCO Tractor Supply Company 59.04 786,617 58.94 60.02
1.51% FOXA Twenty-First Century Fox, Inc. 27.285 5,496,238 26.84 27.39
1.53% FOX Twenty-First Century Fox, Inc. 26.62 1,351,256 26.19 26.72
-1.50% ULTA Ulta Salon, Cosmetics & Fragrance, Inc. 199.2399 1,723,198 196.61 201.16
0.53% VRSK Verisk Analytics, Inc. 84.76 155,876 84.26 84.79
-0.25% VRTX Vertex Pharmaceuticals Incorporated 154.665 656,277 154.02 158.04
-1.28% VIAB Viacom Inc. 26.23 6,104,746 25.75 26.99
-0.14% VOD Vodafone Group Plc 28.95 1,280,622 28.87 29.03
0.71% WBA Walgreens Boots Alliance, Inc. 67.879 3,154,711 67.41 68.17
0.09% WDC Western Digital Corporation 85.86 1,414,272 84.75 85.95
-0.47% WYNN Wynn Resorts, Limited 145.71 818,951 144.51 146.83
0.32% XLNX Xilinx, Inc. 72.60 886,899 71.88 72.77