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 51.91 4,137,441 51.41 52.28
0.44% ADBE Adobe Systems Incorporated 133.38 1,595,267 132.76 134.25
-4.00% AKAM Akamai Technologies, Inc. 59.75 4,208,185 58.96 60.43
5.05% ALXN Alexion Pharmaceuticals, Inc. 126.83 3,719,345 121.70 127.94
0.26% GOOGL Alphabet Inc. 891.44 1,813,248 887.18 893.38
0.30% GOOG Alphabet Inc. 874.25 1,730,447 870.38 875.40
1.04% AMZN Amazon.com, Inc. 918.76 2,045,692 912.11 921.86
-5.22% AAL American Airlines Group, Inc. 43.98 18,757,253 42.41 44.21
-1.09% AMGN Amgen Inc. 162.8125 1,106,476 160.00 163.4327
-0.17% ADI Analog Devices, Inc. 77.85 2,329,486 77.56 78.88
0.10% AAPL Apple Inc. 143.79 13,894,265 143.31 144.16
1.52% AMAT Applied Materials, Inc. 41.33 8,120,737 40.94 41.82
0.44% ADSK Autodesk, Inc. 90.63 1,164,163 90.04 90.77
0.29% ADP Automatic Data Processing, Inc. 105.16 1,451,131 104.65 105.68
0.64% BIDU Baidu, Inc. 187.86 2,765,527 186.10 188.60
-1.18% BIIB Biogen Inc. 276.665 2,255,268 275.60 281.22
0.20% BMRN BioMarin Pharmaceutical Inc. 96.26 2,470,904 95.01 98.95
0.64% AVGO Broadcom Limited 223.09 1,157,879 222.06 224.09
0.46% CA CA Inc. 32.85 1,412,962 32.32 32.89
-0.98% CELG Celgene Corporation 123.97 1,708,407 122.12 124.98
0.89% CERN Cerner Corporation 60.06 4,317,481 59.37 60.46
0.98% CHTR Charter Communications, Inc. 348.80 854,942 346.10 350.35
0.16% CHKP Check Point Software Technologies Ltd. 104.39 1,597,560 102.00 105.20
-0.23% CTAS Cintas Corporation 123.94 433,922 123.66 125.04
1.05% CSCO Cisco Systems, Inc. 33.75 25,891,737 33.62 34.11
-3.19% CTXS Citrix Systems, Inc. 81.44 3,674,022 80.53 84.82
0.47% CTSH Cognizant Technology Solutions Corporation 59.70 3,226,729 59.31 59.72
2.06% CMCSA Comcast Corporation 39.59 1,414,472,678 39.19 40.62
0.37% COST Costco Wholesale Corporation 177.45 2,143,649 176.42 177.79
0.91% CSX CSX Corporation 51.25 7,841,973 50.69 51.62
1.21% CTRP Ctrip.com International, Ltd. 50.24 4,251,204 49.55 50.39
0.27% XRAY DENTSPLY SIRONA Inc. 63.47 738,283 62.96 63.84
-0.37% DISCA Discovery Communications, Inc. 29.39 1,711,911 29.24 29.48
-0.28% DISCK Discovery Communications, Inc. 28.71 1,449,251 28.61 28.90
2.69% DISH DISH Network Corporation 65.00 3,749,347 63.84 65.61
1.71% DLTR Dollar Tree, Inc. 83.13 3,063,081 81.49 83.14
0.15% EBAY eBay Inc. 33.06 8,363,317 32.79 33.12
0.79% EA Electronic Arts Inc. 94.24 1,514,867 93.71 94.99
0.33% EXPE Expedia, Inc. 136.20 2,282,072 135.30 137.00
0.20% ESRX Express Scripts Holding Company 61.40 6,348,752 61.18 62.05
0.78% FB Facebook, Inc. 147.70 4,049,487 146.14 147.75
-0.94% FAST Fastenal Company 45.38 2,560,446 45.11 45.97
-0.08% FISV Fiserv, Inc. 119.89 1,316,226 119.55 122.91
0.53% GILD Gilead Sciences, Inc. 68.58 1,308,479 68.05 68.76
-0.51% HAS Hasbro, Inc. 100.52 1,284,237 99.73 101.04
0.57% HSIC Henry Schein, Inc. 174.175 357,149 173.23 174.69
-0.04% HOLX Hologic, Inc. 44.58 1,638,272 44.46 44.89
-0.04% IDXX IDEXX Laboratories, Inc. 162.76 799,451 161.19 163.39
-0.46% ILMN Illumina, Inc. 183.74 1,950,750 181.96 184.47
0.89% INCY Incyte Corporation 124.17 947,134 122.55 125.36
1.35% INTC Intel Corporation 37.43 4,730,567 36.78 37.50
8.48% INTU Intuit Inc. 125.63 4,885,415 123.15 125.74
0.30% ISRG Intuitive Surgical, Inc. 836.56 192,424 834.02 840.75
0.32% JBHT J.B. Hunt Transport Services, Inc. 91.05 1,074,634 90.83 91.57
1.03% JD JD.com, Inc. 35.30 2,646,524 34.97 35.32
2.77% KLAC KLA-Tencor Corporation 103.59 2,653,372 101.29 104.22
1.02% LRCX Lam Research Corporation 147.00 1,564,686 146.10 148.00
-0.25% LBTYA Liberty Global plc 35.85 1,420,123 35.81 36.26
-1.34% LILAK Liberty Global plc 22.11 695,140 21.94 22.40
-1.01% LILA Liberty Global plc 21.62 292,546 21.40 21.92
-0.31% LBTYK Liberty Global plc 34.97 1,794,340 34.93 35.37
0.31% LVNTA Liberty Interactive Corporation 54.27 502,408 54.19 54.99
1.42% QVCA Liberty Interactive Corporation 21.37 1,740,121 20.94 21.38
-0.58% MAR Marriott International 95.74 3,655,015 95.42 96.43
0.80% MAT Mattel, Inc. 22.57 5,484,272 22.27 22.60
0.81% MXIM Maxim Integrated Products, Inc. 45.08 1,791,439 44.98 45.53
0.51% MCHP Microchip Technology Incorporated 76.54 2,147,483,647 76.46 77.32
3.14% MU Micron Technology, Inc. 27.63 7,782,285 27.09 27.65
0.65% MSFT Microsoft Corporation 68.27 8,337,806 67.58 68.38
-0.27% MDLZ Mondelez International, Inc. 45.00 4,783,671 44.94 45.39
0.40% MNST Monster Beverage Corporation 45.29 1,884,535 45.03 45.53
0.75% MYL Mylan N.V. 37.72 2,160,516 37.31 37.84
0.11% NTES NetEase, Inc. 265.69 1,123,006 264.79 271.24
1.94% NFLX Netflix, Inc. 153.08 6,817,500 149.30 153.49
-0.15% NCLH Norwegian Cruise Line Holdings Ltd. 52.68 1,697,188 52.62 53.27
1.56% NVDA NVIDIA Corporation 105.64 1,632,339 103.59 105.98
-2.97% ORLY O'Reilly Automotive, Inc. 257.19 1,600,813 245.01 268.09
1.64% PCAR PACCAR Inc. 66.41 2,181,855 64.99 66.44
0.24% PAYX Paychex, Inc. 59.845 1,329,488 59.495 60.06
6.17% PYPL PayPal Holdings, Inc. 47.15 4,735,403 46.75 48.10
0.32% QCOM QUALCOMM Incorporated 53.21 2,880,398 52.91 53.34
-1.40% REGN Regeneron Pharmaceuticals, Inc. 366.20 871,874 360.00 371.71
0.75% ROST Ross Stores, Inc. 65.54 2,330,995 65.02 65.89
0.69% STX Seagate Technology PLC 42.30 9,449,051 41.78 43.00
1.19% SHPG Shire plc 177.84 277,416 176.41 178.38
-1.76% SIRI Sirius XM Holdings Inc. 5.02 60,390,032 4.90 5.05
1.10% SWKS Skyworks Solutions, Inc. 104.10 2,648,590 103.05 104.38
-0.45% SBUX Starbucks Corporation 61.2808 11,265,717 61.19 61.94
0.74% SYMC Symantec Corporation 31.48 3,149,329 31.10 31.54
-0.50% TSLA Tesla Motors, Inc. 308.605 3,414,475 307.50 313.09
-0.38% TXN Texas Instruments Incorporated 80.80 5,693,522 80.36 81.27
-0.10% KHC The Kraft Heinz Company 90.83 2,198,139 90.66 91.42
1.82% PCLN The Priceline Group Inc. 1,837.0375 417,537 1,800.28 1,839.5599
0.24% TMUS T-Mobile US, Inc. 67.74 2,839,121 67.50 68.19
-4.79% TSCO Tractor Supply Company 62.17 6,482,840 61.12 64.49
1.35% TRIP TripAdvisor, Inc. 45.10 3,636,604 44.11 45.31
-0.40% FOX Twenty-First Century Fox, Inc. 29.93 2,960,455 29.82 30.14
-0.59% FOXA Twenty-First Century Fox, Inc. 30.56 4,269,678 30.49 30.83
0.71% ULTA Ulta Salon, Cosmetics & Fragrance, Inc. 281.68 662,677 277.94 283.66
-0.01% VRSK Verisk Analytics, Inc. 83.17 596,866 82.88 83.68
0.76% VRTX Vertex Pharmaceuticals Incorporated 117.23 1,412,796 116.00 118.26
-0.16% VIAB Viacom Inc. 43.31 3,797,128 43.10 43.67
-0.04% VOD Vodafone Group Plc 26.47 3,185,617 26.44 26.58
-0.02% WBA Walgreens Boots Alliance, Inc. 85.90 2,838,977 85.63 86.25
1.30% WDC Western Digital Corporation 85.71 5,270,725 83.79 85.99
7.35% XLNX Xilinx, Inc. 64.40 7,955,075 62.16 64.90
0.21% YHOO Yahoo! Inc. 48.36 10,535,478 48.02 48.47