NASDAQ Composite 100 - Companies

NASDAQ 100

Company NameStart PriceEnd PriceChange TodayOverall Gain
Activision Blizzard Inc (ATVI)$45.24$48.15-0.45+6.43
Adobe Inc. (ADBE)$269.82$281.96-1.19+4.50
Akamai Technologies Inc. (AKAM)$75.52$78.86+0.19+4.42
Alexion Pharmaceuticals Inc. (ALXN)$126.48$134.57+0.62+6.40
Alphabet Inc. (GOOG)$1,235.99$1,272.18-0.71+2.93
Amazon.com Inc. (AMZN)$1,855.40$1,950.63-1.50+5.13
American Airlines Group Inc. (AAL)$34.10$33.06-1.10-3.05
Amgen Inc. (AMGN)$177.10$181.47+0.66+2.47
Analog Devices Inc. (ADI)$114.41$114.44-0.47+0.03
Apple Inc. (AAPL)$202.83$204.30-1.46+0.72
Applied Materials Inc. (AMAT)$43.86$44.66-1.39+1.82
Autodesk Inc. (ADSK)$168.69$176.99-0.03+4.92
Automatic Data Processing Inc. (ADP)$161.65$163.70-0.03+1.27
Baidu Inc. (BIDU)$170.00$166.12-2.42-2.28
BioMarin Pharmaceutical Inc. (BMRN)$82.93$85.09-1.38+2.60
Biogen Inc. (BIIB)$226.99$230.53+1.35+1.56
Booking Holdings Inc. (PCLN)$1,833.93$1,868.00-1.31+1.86
Broadcom Inc. (AVGO)$317.32$310.41-1.30-2.18
CSX Corporation (CSX)$78.69$79.17-3.07+0.61
Celgene Corporation (CELG)$93.70$94.22+0.42+0.55
Cerner Corporation (CERN)$62.44$65.08+1.12+4.23
Charter Communications Inc. (CHTR)$358.54$370.15-1.65+3.24
Check Point Software Technologies Ltd. (CHKP)$120.49$119.65+0.67-0.70
Cintas Corporation (CTAS)$211.86$216.78+0.94+2.32
Cisco Systems Inc. (CSCO)$56.16$55.88+0.83-0.50
Citrix Systems Inc. (CTXS)$99.65$100.98+0.54+1.33
Cognizant Technology Solutions Corporation (CTSH)$70.95$73.37-2.63+3.41
Comcast Corporation Class A Common Stock (CMCSA)$42.26$43.08-0.69+1.94
Costco Wholesale Corporation (COST)$245.19$243.82-0.51-0.56
Ctrip.com International Ltd. (CTRP)$43.90$43.28-0.36-1.41
DENTSPLY SIRONA Inc. (XRAY)$49.42$50.90+2.46+2.99
Discovery Inc. (DISCK)$27.87$29.49-2.25+5.81
Dollar Tree Inc. (DLTR)$108.70$109.94-0.60+1.14
Electronic Arts Inc. (EA)$92.75$94.47-0.99+1.85
Expedia Group Inc. (EXPE)$124.34$127.76-0.22+2.75
Facebook Inc. (FB)$178.25$191.49-0.11+7.43
Fastenal Company (FAST)$71.14$71.28-1.67+0.20
Fiserv Inc. (FISV)$84.61$85.37-0.79+0.90
Fox Corporation (FOX)$0.00$0.00+0.34N/A
Gilead Sciences Inc. (GILD)$62.78$65.15+0.70+3.78
Henry Schein Inc. (HSIC)$61.33$64.47-0.48+5.12
Hologic Inc. (HOLX)$43.21$45.57-0.10+5.46
IDEXX Laboratories Inc. (IDXX)$216.82$232.47+0.14+7.22
Illumina Inc. (ILMN)$318.58$314.04+1.43-1.43
Incyte Corporation (INCY)$73.96$75.03+3.96+1.45
Intel Corporation (INTC)$58.15$52.43-1.65-9.84
Intuit Inc. (INTU)$256.11$253.58-0.31-0.99
Intuitive Surgical Inc. (ISRG)$499.90$519.11+0.32+3.84
J.B. Hunt Transport Services Inc. (JBHT)$96.89$98.32+0.93+1.48
JD.com Inc. (JD)$29.66$29.13-0.35-1.79
Lam Research Corporation (LRCX)$196.29$206.39-0.65+5.15
Liberty Latin America Ltd. (LILAK)$20.32$20.55-0.47+1.13
Liberty Media Corporation Series C (FWONK)$37.54$38.35+2.28+2.16
Marriott International (MAR)$133.65$135.07-0.03+1.06
Mattel Inc. (MAT)$12.36$12.14-1.39-1.78
Maxim Integrated Products Inc. (MXIM)$59.46$59.53-2.62+0.12
MercadoLibre Inc. (MELI)$490.80$489.52-0.24-0.26
Microchip Technology Incorporated (MCHP)$98.45$98.41-2.21-0.04
Micron Technology Inc. (MU)$43.14$42.10-1.32-2.41
Microsoft Corporation (MSFT)$122.62$129.89-1.16+5.93
Mondelez International Inc. (MDLZ)$50.13$50.29-0.71+0.32
Monster Beverage Corporation (MNST)$55.04$59.65-0.75+8.38
Mylan N.V. (MYL)$26.70$27.040.00+1.27
NVIDIA Corporation (NVDA)$185.35$178.09-2.40-3.92
NetEase Inc. (NTES)$262.90$280.73-0.66+6.78
Netflix Inc. (NFLX)$359.70$377.34-5.53+4.90
Norwegian Cruise Line Holdings Ltd. (NCLH)$56.57$57.27-0.19+1.24
O'Reilly Automotive Inc. (ORLY)$397.43$379.96+2.29-4.40
PACCAR Inc. (PCAR)$71.08$70.96-0.04-0.17
PayPal Holdings Inc. (PYPL)$106.79$110.56-1.39+3.53
Paychex Inc. (PAYX)$81.32$83.79+0.05+3.04
QUALCOMM Incorporated (QCOM)$79.83$86.64-2.29+8.53
Qurate Retail Inc. Series A Common Stock (QVCA)$16.70$17.27-1.22+3.41
Regeneron Pharmaceuticals Inc. (REGN)$332.50$343.66+3.40+3.36
Ross Stores Inc. (ROST)$99.60$98.55-3.55-1.05
Seagate Technology PLC (STX)$50.05$44.99-1.02-10.11
Sirius XM Holdings Inc. (SIRI)$6.02$5.78-1.26-3.99
Skyworks Solutions Inc. (SWKS)$89.50$87.02+0.61-2.77
Starbucks Corporation (SBUX)$75.71$77.45-1.63+2.30
Symantec Corporation (SYMC)$24.25$24.24-0.42-0.04
T-Mobile US Inc. (TMUS)$73.76$72.92-0.51-1.14
Tesla Inc. (TSLA)$269.00$235.14-2.43-12.59
Texas Instruments Incorporated (TXN)$114.53$117.21-1.68+2.34
The Kraft Heinz Company (KHC)$33.53$33.06-0.04-1.40
Tractor Supply Company (TSCO)$103.04$105.13-1.84+2.03
Ulta Beauty Inc. (ULTA)$350.33$357.94-0.57+2.17
Verisk Analytics Inc. (VRSK)$137.60$139.87-0.18+1.65
Vertex Pharmaceuticals Incorporated (VRTX)$167.79$172.85+1.12+3.02
Viacom Inc. (VIAB)$30.02$29.40-1.07-2.07
Vodafone Group Plc (VOD)$18.51$18.37-0.55-0.76
Walgreens Boots Alliance Inc. (WBA)$54.59$52.85+0.79-3.19
Western Digital Corporation (WDC)$54.96$50.92-3.14-7.35
Wynn Resorts Limited (WYNN)$141.86$149.30-2.45+5.24
Xilinx Inc. (XLNX)$135.00$118.93-6.82-11.90
eBay Inc. (EBAY)$35.92$38.36-0.10+6.79
null (LBTYK)$26.61$26.040.00-2.14
null (DISH)$34.74$34.790.00+0.14