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.
Location: New York City, U.S
Currency: United States dollar
Owner: Nasdaq, Inc.
Founded: February 8, 1971; 51 years ago
Market cap: $19.4 trillion (2021)
Indices: Nasdaq-100; NASDAQ Financial-100; Nasdaq Composite
No. of listings: 3,554
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 |
