NASDAQ-100 Index,NDX

12,979.12198.61 (1.55)



The Nasdaq Stock Market is an American stock exchange based in New York City. It is ranked second on the list of stock exchanges by market capitalization of shares traded, behind the New York Stock Exchange.

LocationNew York City, U.S

CurrencyUnited States dollar

OwnerNasdaq, Inc.

FoundedFebruary 8, 1971; 51 years ago

Market cap$19.4 trillion (2021)

IndicesNasdaq-100; NASDAQ Financial-100; Nasdaq Composite

No. of listings3,554

NASDAQ-100 Latest Price

Open

12,777.30

High

12,992.30

Volume

-

Change

198.61

Close

12,979.12

Low

12,721.66

Previous Close

12,780.51

Change Percent

+1.55




Prices for Constituents of NASDAQ-100

Name Price Change Change% Volume Avg Volume Market Cap PE Ratio
Facebook Inc - Class A (FB) 382.12 2.74 0.01 11.52M 10.14M 1,090.57B 28.35
Apple Inc (AAPL) 147.36 1.84 0.01 64.65M 92.53M 2,435.89B 28.89
Alphabet Inc - Class A (GOOGL) 2058.2 -24.02 -0.01 296,615 1.62M 1,395.55B 35.12
Intel Corp. (INTC) 54.06 0.12 0.00 0 18.30M 219.32B 12.04
Comcast Corp - Class A (CMCSA) 60.68 0.97 0.02 0 10.74M 277.93B 22.64
Cisco Systems, Inc. (CSCO) 55.37 0.3 0.01 13.44M 14.85M 233.34B 22.98
PepsiCo Inc (PEP) 154.31 0.26 0.00 0 4.51M 213.27B 26.11
Adobe Inc (ADBE) 452.525 -7.675 -0.02 4.65M 3.27M 217.08B 41.71
Costco Wholesale Corp (COST) 455.49 -0.44 0.00 1.70M 1.62M 201.36B 42.81
NVIDIA Corp (NVDA) 194.99 -1.63 -0.01 18.35M 36.84M 121.48B 23.08
AMGEN Inc. (AMGN) 241.54 -0.92 0.00 0 2.09M 138.78B 20.01
Broadcom Inc (AVGO) 497.21 -1.68 0.00 0 1.18M 203.99B 46.21
Texas Instruments Inc. (TXN) 190.72 0.1 0.00 0 4.24M 176.07B 26.6
Qualcomm, Inc. (QCOM) 137.79 5.2 0.04 14.07M 10.87M 156.53B 23.51
Starbucks Corp. (SBUX) 121.43 -0.95 -0.01 5.71M 6.02M 143.18B 50.81
Booking Holdings Inc (BKNG) 2296.59 9.74 0.00 146,183 332,261 94.30B 228.29
Gilead Sciences, Inc. (GILD) 69.71 1.36 0.02 3.73M 5.99M 87.43B 292.04
Mondelez International Inc. - Class A (MDLZ) 63.26 -0.07 0.00 6.40M 6.20M 88.43B 21.02
Charter Communications Inc. - Class A (CHTR) 818.44 1.78 0.00 0 788,714 150.45B 43.08
Celgene Corporation (CELG) 108.24 0.00 0 11.91M 0
CME Group Inc - Class A (CME) 208.77 -2.73 -0.01 0 1.12M 74.97B 39.1
Automatic Data Processing Inc. (ADP) 213.44 3.99 0.02 0 1.46M 90.82B 37.06
Intuit Inc (INTU) 530.18 2.67 0.01 0 992,458 145.29B 67.2
Intuitive Surgical Inc (ISRG) 730.88 26.38 0.04 569,247 549,042 86.52B 82.87
Fiserv, Inc. (FISV) 109.75 -5.36 -0.05 7.42M 3.79M 72.68B 65.33
CSX Corp. (CSX) 32.09 -0.23 -0.01 6.72M 11.74M 72.35B 21.83
Biogen Inc (BIIB) 338 6.3 0.02 1.33M 1.35M 50.37B 27.04
Micron Technology Inc. (MU) 77.58 0.5 0.01 12.53M 17.07M 87.34B 21.43
Applied Materials Inc. (AMAT) 141.96 2.03 0.01 10.21M 6.38M 129.75B 29.58
Vertex Pharmaceuticals, Inc. (VRTX) 213.36 -3.72 -0.02 0 2.11M 55.47B 20.73
Equinix Inc (EQIX) 843.45 3.42 0.00 0 399,677 75.70B 221.38
Illumina Inc (ILMN) 462.935 5.775 0.01 620,809 806,252 67.91B 88.86
Exelon Corp. (EXC) 49.02 -0.23 0.00 6.20M 3.99M 47.93B 49.32
Walgreens Boots Alliance Inc (WBA) 46.83 -0.32 -0.01 0 6.32M 40.51B 17.74
Activision Blizzard Inc (ATVI) 94.02 1.62 0.02 0 5.69M 72.84B 33.34
Lam Research Corp. (LRCX) 649.54 12.13 0.02 701,091 1.34M 92.64B 27.46
Analog Devices Inc. (ADI) 167.42 0.88 0.01 0 2.76M 61.75B 39.96
Ross Stores, Inc. (ROST) 117.54 -0.86 -0.01 1.51M 1.83M 41.98B 48.17
Advanced Micro Devices Inc. (AMD) 79.38 -3.25 -0.04 32.75M 43.14M 96.19B 38.53
Marriott International, Inc. - Class A (MAR) 141.9 -2.97 -0.02 2.22M 2.13M 46.03B 205.35
O`Reilly Automotive, Inc. (ORLY) 600.99 -2.85 0.00 577,864 374,647 41.93B 22.55
Cognizant Technology Solutions Corp. - Class A (CTSH) 73.76 0.23 0.00 1.10M 3.27M 38.77B 23.42
Xcel Energy, Inc. (XEL) 69.52 0.77 0.01 769,671 2.28M 37.43B 23.73
Autodesk Inc. (ADSK) 263.44 -9.4 -0.03 1.36M 1.50M 57.93B 137.21
Electronic Arts, Inc. (EA) 128.17 -2.43 -0.02 417,869 2.48M 36.87B 31.73
EBay Inc. (EBAY) 68.3 0.09 0.00 2.15M 6.35M 46.53B 16.54
KLA Corp. (KLAC) 345.91 -2.25 -0.01 0 1.08M 53.02B 29.02
T. Rowe Price Group Inc. (TROW) 212.27 2.44 0.01 0 1.02M 48.17B
SBA Communications Corp - Class A (SBAC) 346.02 3.66 0.01 540,723 468,600 37.84B 279.05
Paychex Inc. (PAYX) 98.76 0.74 0.01 2.24M 2.15M 35.62B 33.71
Dollar Tree Inc (DLTR) 99.79 0.69 0.01 0 1.69M 23.15B 16.07
T-Mobile US Inc (TMUS) 124.91 -2.39 -0.02 0 5.83M 155.24B 47.14
Regeneron Pharmaceuticals, Inc. (REGN) 459.13 -4.35 -0.01 13,210 954,794 48.34B 15.04
Xilinx, Inc. (XLNX) 146.46 -2.52 -0.02 5.82M 2.14M 36.24B 55.9
Alexion Pharmaceuticals Inc. (ALXN) 182.5 0 0.00 3 0 40.34B 59.45
Idexx Laboratories, Inc. (IDXX) 678.53 -25.63 -0.04 697,230 375,677 57.87B 87.33
Cintas Corporation (CTAS) 395.97 0.2 0.00 211,020 341,362 40.77B 38.67
Northern Trust Corp. (NTRS) 112.23 1.04 0.01 0 705,602 23.39B 19.02
Monster Beverage Corp. (MNST) 94.32 -0.26 0.00 1.68M 1.74M 49.85B 34.8
Cerner Corp. (CERN) 80.11 -0.28 0.00 0 2.36M 24.14B 30.69
Synopsys, Inc. (SNPS) 287.99 2.46 0.01 523,033 608,339 43.94B 56.03
United Airlines Holdings Inc (UAL) 46.72 -1.77 -0.04 12.12M 13.58M 15.12B -2.6
Verisign Inc. (VRSN) 216.37 0.33 0.00 0 471,589 24.21B 39.27
Expedia Group Inc (EXPE) 176.99 0.54 0.00 2.29M 3.66M 24.48B -9.32
Ansys Inc. - Registered Shares (ANSS) 371.19 1.13 0.00 9,069 302,511 32.39B 71.25
Cadence Design Systems, Inc. (CDNS) 147.65 1.85 0.01 1.48M 1.11M 40.87B 60.76
Western Digital Corp. (WDC) 65.46 -4.87 -0.07 0 5.40M 20.04B 118.37
CDW Corp (CDW) 163.01 -2.05 -0.01 149,775 839,980 22.98B 29.91
Align Technology, Inc. (ALGN) 622.57 0.87 0.00 120,121 662,133 49.27B 107.9
Kraft Heinz Co (KHC) 36.29 0.3 0.01 871,976 5.19M 44.40B 20.62
Copart, Inc. (CPRT) 148.19 2.15 0.01 0 876,916 35.06B 41.98
Cincinnati Financial Corp. (CINF) 123.4 0.45 0.00 0 387,544 19.89B 7.04
Skyworks Solutions, Inc. (SWKS) 183.48 4.97 0.03 2.32M 2.15M 30.29B 29.03
Maxim Integrated Products, Inc. (MXIM) 88.03 -3.09 -0.03 0 2.07M 23.60B 32.97
Huntington Bancshares, Inc. (HBAN) 14.45 0.45 0.03 17.48M 11.73M 14.71B 12.57
Akamai Technologies Inc (AKAM) 98.17 -2.09 -0.02 1.90M 2.18M 16.02B 29.13
Principal Financial Group Inc - Registered Shares (PFG) 66.04 -0.77 -0.01 611,693 916,586 17.72B 11.47
Diamondback Energy Inc (FANG) 77.13 -2.41 -0.03 0 2.42M 13.96B -3.06
Take-Two Interactive Software, Inc. (TTWO) 156.78 -1.97 -0.01 0 1.42M 18.27B 30.8
Seagate Technology Holdings Plc (STX) 88.5 0.6 0.01 2.17M 2.18M 0 22.35
Netapp Inc (NTAP) 70.31 -0.85 -0.01 0 2.44M 15.65B 26.63
Citrix Systems, Inc. (CTXS) 103.57 2.82 0.03 3.04M 1.43M 12.86B 31.48
MarketAxess Holdings Inc. (MKTX) 475.17 -0.61 0.00 0 228,001 18.05B 62.85
Expeditors International Of Washington, Inc. (EXPD) 128.25 1.28 0.01 1.64M 1.05M 21.66B 25.45
Hologic, Inc. (HOLX) 72.03 1.23 0.02 2.81M 2.11M 18.56B 13.67
Garmin Ltd (GRMN) 125.45 -0.98 -0.01 0 761,167 24.03B 24.26
Alliant Energy Corp. (LNT) 54.16 0 0.00 1.42M 1.86M 13.53B 21.93
American Airlines Group Inc (AAL) 20.07 -0.31 -0.02 27.09M 33.92M 12.99B -2.05
C.H. Robinson Worldwide, Inc. (CHRW) 91.41 1.76 0.02 1.26M 1.15M 12.16B 20.68
DENTSPLY Sirona Inc (XRAY) 66.71 0.67 0.01 1.25M 1.13M 14.56B 84
SVB Financial Group (SIVB) 549.96 -16.75 -0.03 323,702 379,458 29.87B 18.1
Nasdaq Inc - 144A (NDAQ) 188.67 0.24 0.00 607,076 782,508 30.96B 30.63
Tractor Supply Co. (TSCO) 180.93 -0.05 0.00 1.28M 1.10M 20.85B 25.09
Fortinet Inc (FTNT) 272.24 -1.97 -0.01 1.87M 911,801 44.46B 91.66
Regency Centers Corporation (REG) 65.62 0.67 0.01 170,071 886,112 11.15B 73.93
Hasbro, Inc. (HAS) 99.44 -0.37 0.00 1.62M 943,123 13.69B 32.6
Jack Henry & Associates, Inc. (JKHY) 176.89 -0.41 0.00 105,246 351,549 13.09B 42.93
E*TRADE Financial Corp. (ETFC) 49.26 0 0.00 1 2.58M 10.89B 14.27
LKQ Corp (LKQ) 51.01 0.26 0.01 1.50M 1.51M 15.41B 20.4
Noble Energy, Inc. (NBL) 8.46 0 0.00 0 15.62M 4.10B -0.73
Qorvo Inc (QRVO) 194.13 1.77 0.01 231,530 781,686 21.60B 30.72
Henry Schein Inc. (HSIC) 77.46 0.8 0.01 80,911 625,511 10.82B 18.31
Discovery Inc - Series C (DISCK) 64.08 1.31 0.02 0 9.58M 58.55B
Zions Bancorporation N.A (ZION) 52.72 1.09 0.02 938,584 1.49M 8.64B 6.33
F5 Networks, Inc. (FFIV) 203.57 -2.29 -0.01 0 361,753 12.28B 42.32
Dish Network Corp - Class A (DISH) 42 0.31 0.01 1.21M 2.08M 22.09B 10.82
Abiomed Inc. (ABMD) 315.34 -3.39 -0.01 207,713 297,353 14.26B 71.83
APA Corporation (APA) 20.525 -0.46 -0.02 2.79M 8.82M 7.76B
Newell Brands Inc (NWL) 24.85 0.1 0.00 0 2.76M 10.57B 17.62
Flir Systems, Inc. (FLIR) 54.97 -0.24 0.00 0 1.61M 7.21B 34.36
People`s United Financial Inc (PBCT) 15.7 -0.17 -0.01 18.73M 4.49M 6.71B 30.08
News Corp - Class A (NWSA) 24.74 0.11 0.00 0 1.92M 14.40B -275.81
Fox Corporation - Class B (FOX) 34.41 0.17 0.00 262,760 951,534 20.68B
IPG Photonics Corp (IPGP) 206.87 3.46 0.02 214,465 247,269 11.07B 69.65
Discovery Inc - Class A (DISCA) 29.01 -1.17 -0.04 4.10M 6.40M 14.18B 26.14
TripAdvisor Inc. (TRIP) 36.43 0.2 0.01 138,096 2.14M 4.52B -13.9
News Corp - Class B (NWS) 23.65 0.14 0.01 638,329 362,813 14.41B
JD.com Inc - ADR (JD) 84.01 -1.36 -0.02 3.72M 13.04M 130.65B 31.58
Sirius XM Holdings Inc (SIRI) 6.47 -0.02 0.00 0 16.42M 26.21B 109.48
MercadoLibre Inc (MELI) 1867.45 -11.45 -0.01 278,543 391,757 92.83B -36331.71
Paccar Inc. (PCAR) 95.12 -1.05 -0.01 0 1.83M 33.00B 25.43
Workday Inc - Class A (WDAY) 235.27 1.62 0.01 2.23M 1.53M 44.47B -330.62
Lululemon Athletica inc. (LULU) 395.53 -4.64 -0.01 0 626,072 49.42B 73.38
Verisk Analytics Inc (VRSK) 202.195 0.435 0.00 201,183 883,797 32.62B 48.6
Willis Towers Watson Public Limited Co (WLTW) 206.08 2.52 0.01 2.46M 1.98M 26.58B 18.82
Microchip Technology, Inc. (MCHP) 145.99 1 0.01 963,135 2.06M 40.01B 113.17
Fastenal Co. (FAST) 55.93 1.22 0.02 0 3.39M 32.15B 37.04
ASML Holding NV - New York Shares (ASML) 769.65 2.91 0.00 499,943 759,907 322.87B 54.43
Incyte Corp. (INCY) 78.47 1.12 0.01 0 1.18M 17.26B 36
Check Point Software Technolgies (CHKP) 125.09 -0.54 0.00 0 750,119 17.16B 20.54
Ulta Beauty Inc (ULTA) 387.31 4.14 0.01 0 730,965 21.05B 29.89
Wynn Resorts Ltd. (WYNN) 135.65 -4.35 -0.03 0 2.71M 15.68B -7
Biomarin Pharmaceutical Inc. - Registered Shares (BMRN) 84.27 0.06 0.00 848,146 1.10M 15.45B 19.33
J.B. Hunt Transport Services, Inc. (JBHT) 170.815 3.345 0.02 205,870 697,477 18.05B 33.3
Liberty Global plc - Class A (LBTYA) 25.79 0.13 0.01 0 1.17M 14.91B -9.55
Fox Corporation - Class A (FOXA) 37 -0.44 -0.01 1.33M 2.21M 20.57B 10.25
Mylan N.V. (MYL) 15.855 0 0.00 0 7.14M 8.59B 30.76
Vodafone Group plc - ADR (VOD) 16.645 0.195 0.01 2.49M 4.24M 46.44B -48.32
Dropbox Inc - Class A (DBX) 27.14 -0.92 -0.03 2.02M 11.67M 8.99B -43.87
Yandex NV - Class A (YNDX) 65.23 -3.28 -0.05 0 2.36M 21.34B 78.69
Beyond Meat Inc (BYND) 126.08 -0.58 0.00 1.16M 3.20M 7.94B -148.87
Wix.com Ltd (WIX) 298.5 -10.94 -0.04 500,081 918,218 16.61B -114.81
Microsoft Corporation (MSFT) 284.82 -0.09 0.00 0 25.24M 2,145.14B 35.38
Amazon.com Inc. (AMZN) 3027.99 -107.74 -0.03 3.66M 3.63M 1,524.79B 72.39
NetFlix Inc (NFLX) 524.89 7.54 0.01 2.56M 3.64M 231.89B 54.39

NASDAQ-100 Companies by Weightage