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
-1.26% ATVI Activision Blizzard, Inc 60.38 10,298,729 60.16 61.09
1.20% ADBE Adobe Systems Incorporated 145.41 3,032,264 143.06 145.59
2.54% AKAM Akamai Technologies, Inc. 51.30 3,415,219 49.92 51.51
-0.17% ALXN Alexion Pharmaceuticals, Inc. 126.07 3,942,624 124.95 130.02
0.97% GOOGL Alphabet Inc. 986.09 1,439,727 974.46 986.62
0.89% GOOG Alphabet Inc. 965.59 1,394,008 954.20 966.00
0.24% AMZN Amazon.com, Inc. 1,003.74 2,645,973 998.02 1,004.62
-0.69% AAL American Airlines Group, Inc. 48.63 8,350,816 48.47 49.10
-0.76% AMGN Amgen Inc. 172.50 6,193,973 170.96 174.13
0.28% ADI Analog Devices, Inc. 81.55 5,843,329 80.90 82.14
0.49% AAPL Apple Inc. 146.35 25,995,476 145.11 147.16
1.73% AMAT Applied Materials, Inc. 44.09 9,728,596 43.41 44.30
0.87% ADSK Autodesk, Inc. 107.71 3,598,155 105.30 108.76
-0.50% ADP Automatic Data Processing, Inc. 101.41 2,416,889 101.28 102.03
-0.60% BIDU Baidu, Inc. 178.18 1,761,866 177.61 180.55
-0.06% BIIB Biogen Inc. 280.32 2,101,276 277.58 284.46
-2.12% BMRN BioMarin Pharmaceutical Inc. 95.00 1,988,072 94.50 97.03
-0.15% AVGO Broadcom Limited 243.68 3,092,972 242.79 246.87
-0.37% CA CA Inc. 34.98 4,686,127 34.83 35.11
0.50% CELG Celgene Corporation 134.31 4,469,023 131.72 134.56
1.45% CERN Cerner Corporation 68.32 1,838,209 67.15 68.41
-1.00% CHTR Charter Communications, Inc. 330.80 2,128,101 326.40 335.43
0.39% CHKP Check Point Software Technologies Ltd. 113.95 863,943 112.66 114.28
0.19% CTAS Cintas Corporation 129.41 328,012 129.03 130.29
0.78% CSCO Cisco Systems, Inc. 32.10 23,005,774 31.75 32.30
0.27% CTXS Citrix Systems, Inc. 81.3975 1,207,325 80.65 82.09
0.37% CTSH Cognizant Technology Solutions Corporation 67.37 4,170,179 66.86 67.78
-1.10% CMCSA Comcast Corporation 39.50 25,347,297 39.35 39.97
-1.67% COST Costco Wholesale Corporation 157.13 9,183,609 156.56 159.80
0.10% CSX CSX Corporation 52.65 13,462,671 52.30 53.06
-0.25% CTRP Ctrip.com International, Ltd. 55.63 2,021,792 55.36 56.03
0.03% XRAY DENTSPLY SIRONA Inc. 63.85 1,264,181 63.50 64.00
0.97% DISCK Discovery Communications, Inc. 25.06 1,966,306 24.70 25.11
1.10% DISCA Discovery Communications, Inc. 25.79 1,865,707 25.39 25.82
1.38% DISH DISH Network Corporation 63.89 1,123,219 62.62 64.01
-1.60% DLTR Dollar Tree, Inc. 66.60 5,050,369 66.17 67.67
1.31% EBAY eBay Inc. 35.58 8,872,359 34.96 35.74
-1.59% EA Electronic Arts Inc. 110.83 5,488,299 110.77 112.95
1.59% EXPE Expedia, Inc. 154.43 1,511,375 151.00 154.70
0.46% ESRX Express Scripts Holding Company 65.21 4,461,948 64.75 65.33
1.08% FB Facebook, Inc. 155.07 16,191,149 152.65 155.20
0.20% FAST Fastenal Company 42.87 2,380,755 42.66 43.33
-0.10% FISV Fiserv, Inc. 124.83 1,091,032 124.64 125.46
0.06% GILD Gilead Sciences, Inc. 70.54 16,443,156 69.84 71.37
1.29% HAS Hasbro, Inc. 111.90 897,768 110.33 113.49
-0.05% HSIC Henry Schein, Inc. 184.17 349,115 183.66 184.75
-0.75% HOLX Hologic, Inc. 46.13 6,449,105 45.90 46.54
0.51% IDXX IDEXX Laboratories, Inc. 167.35 1,060,324 165.98 168.60
1.21% ILMN Illumina, Inc. 185.28 1,020,598 181.07 185.72
0.47% INCY Incyte Corporation 136.28 1,578,525 133.83 136.86
-0.49% INTC Intel Corporation 34.19 24,314,173 34.10 34.55
0.21% INTU Intuit Inc. 140.29 1,359,384 139.56 140.78
-0.55% ISRG Intuitive Surgical, Inc. 948.94 684,157 943.95 954.39
0.39% JBHT J.B. Hunt Transport Services, Inc. 86.78 502,622 86.24 87.17
3.94% JD JD.com, Inc. 42.95 15,848,241 41.00 43.06
1.31% KLAC KLA-Tencor Corporation 97.94 1,240,200 96.62 98.06
1.15% LRCX Lam Research Corporation 151.76 2,524,065 149.52 152.82
3.96% LBTYK Liberty Global plc 29.14 6,469,075 27.74 29.17
3.31% LBTYA Liberty Global plc 29.98 3,083,348 28.66 30.08
0.88% LILA Liberty Global plc 20.72 158,300 20.13 20.86
1.23% LILAK Liberty Global plc 20.54 583,663 19.85 20.67
0.94% LVNTA Liberty Interactive Corporation 52.42 814,125 51.06 52.64
2.04% QVCA Liberty Interactive Corporation 24.49 3,765,656 23.82 24.50
0.15% MAR Marriott International 104.06 4,212,715 103.32 104.45
1.87% MAT Mattel, Inc. 20.68 6,656,248 20.11 20.75
0.37% MXIM Maxim Integrated Products, Inc. 45.92 2,099,621 45.61 45.97
-0.10% MELI MercadoLibre, Inc. 275.23 483,350 268.59 277.73
1.91% MCHP Microchip Technology Incorporated 81.58 2,594,524 79.80 81.71
-0.47% MU Micron Technology, Inc. 31.75 33,057,363 31.64 32.08
1.35% MSFT Microsoft Corporation 71.21 23,176,418 69.92 71.25
0.11% MDLZ Mondelez International, Inc. 44.90 7,187,491 44.85 45.08
2.23% MNST Monster Beverage Corporation 51.99 3,194,349 51.03 52.41
0.05% MYL Mylan N.V. 39.03 11,596,175 38.67 39.29
2.56% NTES NetEase, Inc. 333.715 1,356,033 319.001 333.78
2.03% NFLX Netflix, Inc. 158.03 6,086,644 153.76 158.19
-1.17% NCLH Norwegian Cruise Line Holdings Ltd. 54.81 2,188,845 54.74 55.87
-2.70% NVDA NVIDIA Corporation 154.11 24,564,389 153.22 159.32
-0.05% ORLY O'Reilly Automotive, Inc. 220.08 982,004 219.29 221.82
-0.38% PCAR PACCAR Inc. 62.51 1,290,458 62.49 63.17
-0.25% PAYX Paychex, Inc. 59.24 2,545,476 59.10 59.47
0.85% PYPL PayPal Holdings, Inc. 54.34 5,942,009 53.69 54.53
0.78% QCOM QUALCOMM Incorporated 56.91 8,575,809 56.57 57.44
-1.75% REGN Regeneron Pharmaceuticals, Inc. 517.33 1,854,009 500.25 519.65
0.59% ROST Ross Stores, Inc. 56.29 4,814,910 55.22 56.37
1.57% STX Seagate Technology PLC 42.67 3,565,976 41.94 43.25
-1.10% SHPG Shire plc 172.98 925,655 172.08 173.50
2.10% SIRI Sirius XM Holdings Inc. 5.35 36,510,584 5.24 5.39
1.08% SWKS Skyworks Solutions, Inc. 104.36 2,021,822 102.57 104.51
0.52% SBUX Starbucks Corporation 59.81 5,791,112 59.58 60.17
-0.97% SYMC Symantec Corporation 28.53 10,104,090 28.29 28.84
0.23% TSLA Tesla Motors, Inc. 383.45 6,164,793 379.35 386.99
0.68% TXN Texas Instruments Incorporated 79.58 3,584,484 78.64 80.02
-0.27% KHC The Kraft Heinz Company 88.84 3,093,654 88.57 89.40
0.69% PCLN The Priceline Group Inc. 1,874.28 335,572 1,855.22 1,876.62
-0.25% TMUS T-Mobile US, Inc. 63.40 1,753,167 63.34 63.81
0.23% TSCO Tractor Supply Company 52.65 2,265,412 52.11 52.87
1.13% FOX Twenty-First Century Fox, Inc. 26.93 4,695,068 26.42 26.95
0.82% FOXA Twenty-First Century Fox, Inc. 27.19 10,360,815 26.76 27.23
0.20% ULTA Ulta Salon, Cosmetics & Fragrance, Inc. 284.71 794,463 280.95 286.19
-0.81% VRSK Verisk Analytics, Inc. 82.36 1,571,897 82.14 83.09
-1.50% VRTX Vertex Pharmaceuticals Incorporated 133.50 2,013,697 132.12 137.00
-0.03% VIAB Viacom Inc. 34.11 5,749,012 33.75 34.42
0.35% VOD Vodafone Group Plc 28.85 1,922,635 28.79 28.97
-0.01% WBA Walgreens Boots Alliance, Inc. 76.34 8,787,507 75.18 76.51
3.42% WDC Western Digital Corporation 93.34 7,191,328 90.61 95.00
0.99% WYNN Wynn Resorts, Limited 138.40 1,265,899 136.05 138.40
1.43% XLNX Xilinx, Inc. 67.53 2,917,858 66.50 67.60