NASDAQ Composite 100 - Companies

NASDAQ 100

Company NameStart PriceEnd PriceChange TodayOverall Gain
Activision Blizzard Inc (ATVI)$43.80$44.60-2.00+1.83
Adobe Inc. (ADBE)$258.89$259.45-0.01+0.22
Akamai Technologies Inc. (AKAM)$67.25$70.09-0.67+4.22
Alexion Pharmaceuticals Inc. (ALXN)$120.76$129.42+0.06+7.17
Alphabet Inc. (GOOG)$1,096.95$1,113.65-0.49+1.52
Amazon.com Inc. (AMZN)$1,600.98$1,607.95-1.08+0.44
American Airlines Group Inc. (AAL)$36.08$35.05+1.17-2.85
Amgen Inc. (AMGN)$186.79$188.34+1.12+0.83
Analog Devices Inc. (ADI)$102.40$105.74+0.44+3.26
Apple Inc. (AAPL)$171.05$170.42+0.49-0.37
Applied Materials Inc. (AMAT)$39.97$39.10+3.26-2.18
Autodesk Inc. (ADSK)$155.00$160.35+0.33+3.45
Automatic Data Processing Inc. (ADP)$147.19$149.67+0.26+1.68
Baidu Inc. (BIDU)$172.22$170.06-1.14-1.25
BioMarin Pharmaceutical Inc. (BMRN)$94.35$93.99+0.55-0.38
Biogen Inc. (BIIB)$316.12$332.87+0.81+5.30
Booking Holdings Inc. (PCLN)$1,873.13$1,933.57+0.29+3.23
Broadcom Inc. (AVGO)$274.40$281.93+0.03+2.74
CSX Corporation (CSX)$68.99$72.54-1.74+5.15
Celgene Corporation (CELG)$87.67$90.69-0.45+3.44
Cerner Corporation (CERN)$56.16$57.91-0.15+3.12
Charter Communications Inc. (CHTR)$343.32$349.06-0.76+1.67
Check Point Software Technologies Ltd. (CHKP)$117.06$120.10-0.06+2.60
Cintas Corporation (CTAS)$195.42$203.79+0.01+4.28
Cisco Systems Inc. (CSCO)$47.34$49.43-0.10+4.41
Citrix Systems Inc. (CTXS)$105.86$106.49+1.03+0.60
Cognizant Technology Solutions Corporation (CTSH)$73.35$73.56+0.06+0.29
Comcast Corporation Class A Common Stock (CMCSA)$37.70$37.77-0.32+0.19
Costco Wholesale Corporation (COST)$208.65$216.47-0.40+3.75
Ctrip.com International Ltd. (CTRP)$32.75$33.32+0.72+1.74
DENTSPLY SIRONA Inc. (XRAY)$42.65$43.58-0.58+2.18
DISH Network Corporation (DISH)$31.67$30.90-0.32-2.43
Discovery Inc. (DISCK)$27.37$27.65-0.82+1.02
Dollar Tree Inc. (DLTR)$97.64$98.85-1.92+1.24
Electronic Arts Inc. (EA)$102.16$106.84-1.14+4.58
Expedia Group Inc. (EXPE)$131.00$127.09+0.19-2.98
Facebook Inc. (FB)$167.90$162.50-0.56-3.22
Fastenal Company (FAST)$60.95$62.97-0.78+3.31
Fiserv Inc. (FISV)$86.26$85.78+0.97-0.56
Fox Corporation (FOX)$0.00$0.00+0.58N/A
Gilead Sciences Inc. (GILD)$67.62$67.59+0.11-0.04
Henry Schein Inc. (HSIC)$60.05$62.39-0.81+3.90
Hologic Inc. (HOLX)$43.72$46.29+1.86+5.88
IDEXX Laboratories Inc. (IDXX)$208.41$210.26+1.46+0.89
Illumina Inc. (ILMN)$285.39$299.82-0.42+5.06
Incyte Corporation (INCY)$81.07$84.15+0.18+3.80
Intel Corporation (INTC)$49.02$51.66-0.77+5.39
Intuit Inc. (INTU)$226.83$233.32-0.37+2.86
Intuitive Surgical Inc. (ISRG)$521.69$548.50+1.63+5.14
J.B. Hunt Transport Services Inc. (JBHT)$109.39$113.59+0.52+3.84
JD.com Inc. (JD)$24.35$23.96-1.12-1.60
Lam Research Corporation (LRCX)$175.63$181.09+2.26+3.11
Liberty Global plc (LBTYK)$24.13$24.82+1.53+2.86
Liberty Latin America Ltd. (LILAK)$18.16$18.15-0.47-0.06
Liberty Media Corporation Series C (FWONK)$31.10$31.43-0.26+1.06
Marriott International (MAR)$115.86$116.09-0.03+0.20
Mattel Inc. (MAT)$15.32$13.82-0.25-9.79
Maxim Integrated Products Inc. (MXIM)$54.82$55.85+0.67+1.88
MercadoLibre Inc. (MELI)$350.00$363.10+0.48+3.74
Microchip Technology Incorporated (MCHP)$87.75$91.10+1.18+3.82
Micron Technology Inc. (MU)$38.60$41.99+1.61+8.78
Microsoft Corporation (MSFT)$106.20$108.22-0.48+1.90
Mondelez International Inc. (MDLZ)$46.85$48.16-0.23+2.80
Monster Beverage Corporation (MNST)$57.94$58.72-0.89+1.35
Mylan N.V. (MYL)$30.53$31.84-0.34+4.29
NVIDIA Corporation (NVDA)$146.39$157.34-0.47+7.48
NetEase Inc. (NTES)$242.34$227.62-0.58-6.07
Netflix Inc. (NFLX)$350.00$356.87-11.40+1.96
Norwegian Cruise Line Holdings Ltd. (NCLH)$51.55$53.03-0.24+2.87
O'Reilly Automotive Inc. (ORLY)$359.99$388.00-1.04+7.78
PACCAR Inc. (PCAR)$65.85$68.10-2.00+3.42
PayPal Holdings Inc. (PYPL)$92.25$94.91+0.21+2.88
Paychex Inc. (PAYX)$74.41$75.78-0.51+1.84
QUALCOMM Incorporated (QCOM)$50.55$51.98-1.54+2.83
Qurate Retail Inc. Series A Common Stock (QVCA)$21.16$21.86+0.48+3.31
Regeneron Pharmaceuticals Inc. (REGN)$409.37$423.97-0.28+3.57
Ross Stores Inc. (ROST)$93.25$94.01-0.41+0.82
Seagate Technology PLC (STX)$45.35$45.71-0.26+0.79
Sirius XM Holdings Inc. (SIRI)$5.93$6.03-0.25+1.69
Skyworks Solutions Inc. (SWKS)$81.83$83.38+0.01+1.89
Starbucks Corporation (SBUX)$70.00$70.71+0.08+1.01
Symantec Corporation (SYMC)$22.72$23.15+0.57+1.89
T-Mobile US Inc. (TMUS)$68.17$72.05-1.70+5.69
Tesla Inc. (TSLA)$311.60$307.88-0.83-1.19
Texas Instruments Incorporated (TXN)$104.71$107.57+0.17+2.73
The Kraft Heinz Company (KHC)$47.50$47.62+0.90+0.25
Tractor Supply Company (TSCO)$93.00$97.58+0.45+4.92
Ulta Beauty Inc. (ULTA)$296.25$306.36+0.53+3.41
Verisk Analytics Inc. (VRSK)$122.44$125.38+0.12+2.40
Vertex Pharmaceuticals Incorporated (VRTX)$182.05$188.07-0.12+3.31
Viacom Inc. (VIAB)$29.32$29.15-1.10-0.58
Vodafone Group Plc (VOD)$18.19$18.26+0.87+0.38
Walgreens Boots Alliance Inc. (WBA)$70.25$73.43+0.01+4.53
Western Digital Corporation (WDC)$46.78$47.65+0.29+1.86
Wynn Resorts Limited (WYNN)$125.63$124.51-0.49-0.89
Xilinx Inc. (XLNX)$114.18$119.31+0.49+4.49
eBay Inc. (EBAY)$35.48$36.58+3.38+3.10