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
3.72% ATVI Activision Blizzard, Inc 58.58 8,206,451 56.525 58.755
0.65% ADBE Adobe Inc 305.72 2,486,665 301.195 306.32
7.71% AMD Advanced Micro Devices, Inc 42.515 0 39.28 42.585
2.76% ALXN Alexion Pharmaceuticals, Inc 112.52 1,733,670 109.605 112.785
-2.49% ALGN Align Technology, Inc 268.39 837,840 266.34 275.97
0.23% GOOGL Alphabet Inc 1,347.40 1,345,663 1,339.15 1,354.24
0.34% GOOG Alphabet Inc 1,349.57 1,095,129 1,340.49 1,355.29
0.63% AMZN Amazon.com, Inc 1,759.73 2,667,651 1,746.66 1,763.65
3.26% AAL American Airlines Group Inc 27.735 9,500,876 26.97 28.01
0.86% AMGN Amgen Inc 236.03 1,788,952 233.77 237.09
1.70% ADI Analog Devices, Inc 117.825 1,989,331 115.65 118.605
0.16% AAPL Apple Inc 271.20 31,087,651 267.445 272.50
2.20% AMAT Applied Materials, Inc 60.34 8,060,599 59.07 60.475
1.10% ASML ASML Holding N.V 287.16 808,076 282.08 287.28
-0.99% ADSK Autodesk, Inc 177.87 1,419,776 175.31 178.85
-0.08% ADP Automatic Data Processing, Inc 167.10 1,184,824 165.49 167.505
3.57% BIDU Baidu, Inc 120.53 4,049,682 117.07 121.34
0.57% BIIB Biogen Inc 293.89 1,785,984 290.93 296.24
2.63% BMRN BioMarin Pharmaceutical Inc 80.84 1,300,870 78.49 80.98
1.30% BKNG Booking Holdings Inc 1,950.88 289,374 1,926.925 1,956.64
2.48% AVGO Broadcom Inc 327.635 3,033,030 319.92 330.00
1.53% CDNS Cadence Design Systems, Inc 66.90 1,369,635 65.09 67.03
0.45% CERN Cerner Corporation 71.82 1,374,504 71.28 72.05
0.85% CHTR Charter Communications, Inc 469.81 872,331 464.87 472.93
0.25% CHKP Check Point Software Technologies Ltd 113.81 747,835 112.90 115.03
0.45% CTAS Cintas Corporation 259.22 360,247 256.765 259.99
3.08% CSCO Cisco Systems, Inc 45.645 23,290,116 44.425 45.765
0.75% CTXS Citrix Systems, Inc 110.275 1,023,032 109.15 110.295
1.83% CTSH Cognizant Technology Solutions Corporation 61.79 1,998,935 60.445 61.93
2.29% CMCSA Comcast Corporation 43.035 32,958,466 42.17 43.19
0.77% COST Costco Wholesale Corporation 297.58 2,465,331 294.06 297.73
0.77% CSX CSX Corporation 72.28 5,863,305 71.28 73.395
1.18% DLTR Dollar Tree, Inc 92.58 2,844,849 91.53 92.995
1.16% EBAY eBay Inc 35.325 4,580,331 34.865 35.46
1.88% EA Electronic Arts Inc 105.14 2,281,788 103.23 105.15
1.41% EXPE Expedia Group, Inc 113.535 2,013,400 112.42 113.94
-2.78% FB Facebook, Inc 196.645 21,630,091 194.10 203.45
3.91% FAST Fastenal Company 37.65 5,516,176 36.41 37.745
0.49% FISV Fiserv, Inc 115.17 1,445,673 113.89 115.415
1.96% FOXA Fox Corporation 36.87 5,780,651 36.13 36.93
1.84% FOX Fox Corporation 35.94 1,223,123 35.31 36.04
-0.19% GILD Gilead Sciences, Inc 67.65 5,507,456 67.09 68.15
2.50% HAS Hasbro, Inc 102.875 1,154,164 100.00 102.92
-0.36% HSIC Henry Schein, Inc 68.85 623,770 68.63 69.65
0.56% IDXX IDEXX Laboratories, Inc 251.84 345,247 249.46 252.54
0.44% ILMN Illumina, Inc 321.985 679,524 319.00 324.89
-2.23% INCY Incyte Corporation 92.81 1,955,000 92.81 95.03
0.82% INTC Intel Corporation 57.54 25,165,648 56.665 58.03
0.29% INTU Intuit Inc 252.63 878,321 250.29 255.68
1.09% ISRG Intuitive Surgical, Inc 581.08 383,405 573.94 584.49
0.92% JBHT J.B. Hunt Transport Services, Inc 112.415 1,562,136 110.965 113.22
1.76% JD JD.com, Inc 33.825 12,383,262 33.09 34.19
2.61% KLAC KLA Corporation 171.49 1,495,213 166.985 171.88
3.37% LRCX Lam Research Corporation 284.69 1,624,720 274.49 285.49
0.54% LBTYK Liberty Global Plc 20.62 2,681,159 20.575 20.895
0.28% LBTYA Liberty Global Plc 21.61 2,596,957 21.60 21.945
-3.75% LULU Lululemon Athletica Inc 224.45 10,980,716 218.22 228.37
1.65% MAR Marriott International, Inc 145.10 1,461,412 142.575 145.56
2.72% MXIM Maxim Integrated Products, Inc 59.455 1,766,322 57.81 59.53
-0.13% MELI MercadoLibre, Inc 579.53 342,456 578.71 591.24
3.84% MCHP Microchip Technology Incorporated 103.17 2,589,568 99.02 103.34
3.54% MU Micron Technology, Inc 51.005 35,016,545 49.33 51.33
0.90% MSFT Microsoft Corporation 153.07 19,968,407 151.03 153.43
-1.78% MDLZ Mondelez International, Inc 52.97 6,128,970 52.745 53.78
-0.29% MNST Monster Beverage Corporation 62.25 2,588,385 61.915 62.61
4.65% MYL Mylan N.V 19.685 5,521,785 18.72 19.70
3.43% NTAP NetApp, Inc 62.74 2,435,666 60.42 62.805
-2.03% NTES NetEase, Inc 304.19 705,756 301.80 310.77
-0.18% NFLX Netflix, Inc 298.40 4,369,604 295.145 299.10
3.20% NVDA NVIDIA Corporation 224.29 9,348,355 215.79 224.77
2.15% NXPI NXP Semiconductors N.V 124.01 4,209,009 120.50 126.035
-0.77% ORLY O'Reilly Automotive, Inc 441.21 319,576 441.20 448.155
1.94% PCAR PACCAR Inc 82.98 1,380,182 81.225 83.175
0.56% PAYX Paychex, Inc 84.74 1,622,821 83.96 85.08
0.10% PYPL PayPal Holdings, Inc 105.62 4,553,714 104.185 106.205
0.07% PEP PepsiCo, Inc 137.19 3,140,579 136.82 137.76
2.45% QCOM QUALCOMM Incorporated 89.12 11,804,182 86.42 89.165
-0.35% REGN Regeneron Pharmaceuticals, Inc 372.22 868,336 372.12 382.17
1.37% ROST Ross Stores, Inc 116.42 1,478,235 114.645 116.65
0.07% SIRI Sirius XM Holdings Inc 6.875 17,294,432 6.845 6.93
2.01% SWKS Skyworks Solutions, Inc 111.49 3,036,146 107.53 112.76
1.89% SBUX Starbucks Corporation 88.23 9,540,006 87.54 88.88
2.86% SNPS Synopsys, Inc 135.86 1,819,928 132.05 136.32
2.37% TTWO Take-Two Interactive Software, Inc 125.30 1,511,462 121.69 125.35
1.94% TSLA Tesla, Inc 359.56 7,754,400 353.245 362.60
1.88% TXN Texas Instruments Incorporated 126.05 5,290,564 123.34 126.96
1.04% KHC The Kraft Heinz Company 31.93 5,672,050 31.63 32.125
0.21% TMUS T-Mobile US, Inc 74.78 2,819,821 74.48 75.25
2.89% ULTA Ulta Beauty, Inc 258.92 1,134,865 250.91 259.575
1.67% UAL United Airlines Holdings, Inc 88.47 2,818,499 87.37 89.88
0.00% VRSN VeriSign, Inc 189.92 440,281 188.77 191.385
0.42% VRSK Verisk Analytics, Inc 147.42 529,677 146.385 147.61
0.20% VRTX Vertex Pharmaceuticals Incorporated 220.44 936,197 219.265 222.23
0.91% WBA Walgreens Boots Alliance, Inc 58.54 2,969,672 58.17 59.265
5.26% WDC Western Digital Corporation 53.755 6,948,926 51.365 53.93
2.14% WLTW Willis Towers Watson Public Limited Company 198.57 496,632 194.435 198.57
-3.21% WDAY Workday, Inc 159.71 2,426,555 159.64 163.75
9.54% WYNN Wynn Resorts, Limited 132.36 4,462,626 122.47 132.55
-1.29% XEL Xcel Energy Inc 61.36 3,819,770 61.04 62.265
2.89% XLNX Xilinx, Inc 96.58 3,777,520 93.94 96.91