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
-2.47% ATVI Activision Blizzard, Inc 70.21 6,021,968 69.80 71.95
-0.66% ADBE Adobe Systems Incorporated 201.58 1,936,700 200.89 203.855
-1.66% ALXN Alexion Pharmaceuticals, Inc. 120.52 1,480,334 119.31 123.13
-0.29% ALGN Align Technology, Inc. 251.95 897,987 249.42 255.18
0.44% GOOGL Alphabet Inc. 1,096.66 1,812,379 1,092.32 1,108.13
0.60% GOOG Alphabet Inc. 1,095.18 1,563,674 1,088.55 1,104.70
-0.87% AMZN Amazon.com, Inc. 1,448.05 4,169,320 1,447.10 1,465.56
-0.17% AAL American Airlines Group, Inc. 51.58 3,477,778 51.54 52.18
-0.04% AMGN Amgen Inc. 183.54 3,715,693 182.68 185.86
0.89% ADI Analog Devices, Inc. 86.15 2,294,294 85.365 86.77
-0.29% AAPL Apple Inc. 172.45 39,504,510 171.80 174.795
1.88% AMAT Applied Materials, Inc. 55.01 26,217,301 53.68 56.07
-1.38% ASML ASML Holding N.V. 192.16 722,339 192.16 195.18
-0.43% ADSK Autodesk, Inc. 113.00 1,276,791 112.10 114.43
0.68% ADP Automatic Data Processing, Inc. 116.27 1,188,278 115.175 116.69
-1.43% BIDU Baidu, Inc. 244.68 2,095,660 243.18 248.59
-2.48% BIIB Biogen Inc. 291.805 2,678,271 291.43 297.895
-0.11% BMRN BioMarin Pharmaceutical Inc. 84.96 770,848 84.35 85.94
-1.18% AVGO Broadcom Limited 248.79 3,165,066 248.14 252.28
0.19% CDNS Cadence Design Systems, Inc. 39.15 1,588,299 38.85 39.46
0.33% CA CA Inc. 35.345 1,531,051 35.27 35.725
-0.86% CELG Celgene Corporation 95.25 5,653,378 95.25 96.78
-0.28% CERN Cerner Corporation 64.22 1,549,812 64.035 64.82
0.60% CHTR Charter Communications, Inc. 365.66 644,669 361.715 370.04
0.34% CHKP Check Point Software Technologies Ltd. 103.29 670,056 102.52 103.79
0.24% CTAS Cintas Corporation 167.31 536,675 166.62 167.76
0.56% CSCO Cisco Systems, Inc. 44.335 34,875,756 43.93 45.075
0.25% CTXS Citrix Systems, Inc. 91.23 1,202,742 90.63 92.235
-0.45% CTSH Cognizant Technology Solutions Corporation 80.97 3,222,875 80.69 81.80
-0.66% CMCSA Comcast Corporation 39.815 19,267,727 39.71 40.42
0.08% COST Costco Wholesale Corporation 191.60 1,741,229 191.12 194.36
0.97% CSX CSX Corporation 56.10 6,993,081 55.43 56.385
0.79% CTRP Ctrip.com International, Ltd. 46.665 2,927,551 46.46 47.18
1.27% XRAY DENTSPLY SIRONA Inc. 58.43 1,779,192 58.15 59.02
0.07% DISH DISH Network Corporation 45.69 1,784,384 45.39 46.20
-0.58% DLTR Dollar Tree, Inc. 107.94 2,021,224 107.62 109.34
0.83% EBAY eBay Inc. 43.35 8,295,402 43.00 43.63
-0.37% EA Electronic Arts Inc. 126.04 2,586,218 125.21 126.67
1.69% EXPE Expedia, Inc. 103.92 2,492,354 101.455 104.26
1.57% ESRX Express Scripts Holding Company 75.23 2,624,834 74.22 75.62
-1.38% FB Facebook, Inc. 177.36 19,421,297 176.34 179.84
-1.65% FAST Fastenal Company 54.74 1,677,165 54.515 55.71
1.79% FISV Fiserv, Inc. 142.77 990,103 140.56 143.35
-1.08% GILD Gilead Sciences, Inc. 80.68 6,554,056 80.68 82.32
1.53% HAS Hasbro, Inc. 98.85 2,257,081 95.77 100.49
1.71% HSIC Henry Schein, Inc. 69.51 2,687,285 68.38 71.10
0.29% HOLX Hologic, Inc. 39.29 2,825,178 38.86 39.55
0.61% IDXX IDEXX Laboratories, Inc. 182.55 359,567 181.35 183.33
0.06% ILMN Illumina, Inc. 229.10 667,749 227.23 230.27
0.53% INCY Incyte Corporation 86.01 2,171,229 84.64 88.175
-0.81% INTC Intel Corporation 45.535 18,940,307 45.535 46.585
1.55% INTU Intuit Inc. 171.85 1,523,282 168.97 172.87
-0.57% ISRG Intuitive Surgical, Inc. 416.16 401,716 415.12 421.00
-0.15% JBHT J.B. Hunt Transport Services, Inc. 120.51 482,593 119.87 121.93
-1.46% JD JD.com, Inc. 46.41 7,290,323 46.31 47.26
-1.27% KLAC KLA-Tencor Corporation 107.52 1,565,652 107.515 110.73
1.22% LRCX Lam Research Corporation 187.93 4,009,757 185.11 191.08
-1.94% LBTYA Liberty Global plc 33.37 3,554,357 33.18 34.79
-2.27% LBTYK Liberty Global plc 32.27 3,224,304 32.13 33.73
0.49% QVCA Liberty Interactive Corporation 27.945 1,757,487 27.67 28.18
0.18% LVNTA Liberty Interactive Corporation 56.08 355,882 56.035 56.63
-1.94% MAR Marriott International 138.56 2,575,266 138.56 141.32
0.13% MXIM Maxim Integrated Products, Inc. 61.28 2,202,076 60.74 61.56
-2.24% MELI MercadoLibre, Inc. 370.39 395,903 370.12 378.405
1.16% MCHP Microchip Technology Incorporated 83.41 3,242,930 82.365 83.76
1.66% MU Micron Technology, Inc. 44.20 46,670,522 43.20 45.105
-0.79% MSFT Microsoft Corporation 91.98 26,398,076 91.865 93.49
0.15% MDLZ Mondelez International, Inc. 44.15 6,265,920 43.74 44.27
-0.20% MNST Monster Beverage Corporation 65.48 1,334,533 65.17 66.32
1.16% MYL Mylan N.V. 42.14 3,085,909 41.76 42.44
-0.69% NTES NetEase, Inc. 307.425 635,837 307.11 311.59
-0.59% NFLX Netflix, Inc. 278.69 8,221,746 275.75 281.705
-1.01% NVDA NVIDIA Corporation 243.84 15,797,157 243.53 249.83
-0.46% ORLY O'Reilly Automotive, Inc. 251.01 632,288 249.43 253.37
-0.26% PCAR PACCAR Inc. 68.77 2,420,732 68.40 69.51
0.54% PAYX Paychex, Inc. 66.81 1,553,625 66.50 67.37
0.15% PYPL PayPal Holdings, Inc. 78.39 9,399,366 77.53 78.69
-0.63% QCOM QUALCOMM Incorporated 64.85 11,533,750 64.77 65.825
-0.27% REGN Regeneron Pharmaceuticals, Inc. 332.36 999,552 329.28 339.50
-0.52% ROST Ross Stores, Inc. 80.15 2,101,170 79.74 80.96
-0.17% STX Seagate Technology PLC 51.42 2,121,546 51.11 51.91
-0.78% SHPG Shire plc 134.09 919,465 133.54 135.99
-0.41% SIRI Sirius XM Holdings Inc. 6.12 22,696,339 6.085 6.19
-0.21% SWKS Skyworks Solutions, Inc. 104.13 1,767,579 103.97 105.17
-0.17% SBUX Starbucks Corporation 56.475 8,752,257 56.35 57.04
-0.51% SYMC Symantec Corporation 27.545 6,212,477 27.40 27.80
0.17% SNPS Synopsys, Inc. 89.09 952,973 88.86 89.71
-0.97% TTWO Take-Two Interactive Software, Inc. 107.05 1,708,143 106.66 108.665
0.41% TSLA Tesla Motors, Inc. 335.39 5,516,243 332.215 342.99
-0.08% TXN Texas Instruments Incorporated 104.47 3,997,109 103.94 105.53
-2.60% KHC The Kraft Heinz Company 70.82 14,090,706 67.81 71.11
0.83% PCLN The Priceline Group Inc. 1,884.655 527,474 1,872.06 1,893.915
-0.66% TMUS T-Mobile US, Inc. 60.06 4,148,902 59.81 60.87
1.20% FOX Twenty-First Century Fox, Inc. 37.07 1,880,445 36.68 37.23
1.38% FOXA Twenty-First Century Fox, Inc. 37.46 5,042,976 37.03 37.70
-0.40% ULTA Ulta Salon, Cosmetics & Fragrance, Inc. 203.17 976,763 201.63 204.97
0.61% VRSK Verisk Analytics, Inc. 98.82 923,046 98.26 99.555
-0.12% VRTX Vertex Pharmaceuticals Incorporated 160.74 948,046 159.92 161.87
0.90% VOD Vodafone Group Plc 28.995 2,979,670 28.91 29.24
1.67% WBA Walgreens Boots Alliance, Inc. 70.925 3,834,289 70.055 71.35
0.41% WDC Western Digital Corporation 84.885 2,777,888 84.38 86.28
0.30% WYNN Wynn Resorts, Limited 164.25 3,261,314 162.99 167.28
-0.13% XLNX Xilinx, Inc. 67.10 1,283,602 66.89 67.71