NASDAQ 100 Stocks
NASDAQ 100 stocks is a complete list of the largest non-financial companies trading on the NASDAQ exchange. The NASDAQ 100 is a stock market benchmark that tracks the performance of these 100 companies.
NASDAQ 100 is one of the most popular equity indexes that investors and traders follow for NASDAQ stocks.
5/15/2026
>> 10 Stock Chart Patterns That Tell You When to Buy & Sell <<
| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
% Change |
| ENPH |
 |
Enphase Energy Inc |
47.43 |
53.89 |
45.49 |
52.90 |
13.96M |
10.23% |
| TEAM |
|
TechTeam Global, Inc |
80.32 |
89.19 |
80.06 |
87.49 |
3.96M |
8.20% |
| DXCM |
|
DexCom, Inc |
59.44 |
63.19 |
59.44 |
61.62 |
5.96M |
6.59% |
| WDAY |
|
Workday Inc |
118.50 |
125.59 |
117.03 |
125.03 |
2.62M |
5.25% |
| ZS |
|
Zscaler Inc |
154.00 |
162.73 |
152.12 |
161.05 |
2.06M |
4.73% |
| ADBE |
|
Adobe Systems Incorporated |
238.40 |
248.57 |
236.34 |
247.58 |
3.58M |
4.45% |
| INTU |
|
Intuit Inc |
379.38 |
399.39 |
378.76 |
393.01 |
1.66M |
3.89% |
| VRSK |
|
Verisk Analytics, Inc. |
156.89 |
163.61 |
156.84 |
162.54 |
766.5K |
3.66% |
| FISV |
|
Fiserv, Inc |
53.37 |
55.73 |
52.56 |
55.34 |
5.3M |
3.50% |
| PAYX |
|
Paychex, Inc |
88.78 |
91.97 |
88.69 |
91.54 |
1.46M |
3.05% |
| MSFT |
|
Microsoft Corporation |
406.61 |
428.17 |
405.17 |
421.98 |
32.96M |
3.04% |
| ADP |
|
Automatic Data Processing |
209.85 |
214.92 |
209.85 |
214.55 |
1.34M |
3.00% |
| DDOG |
|
Datadog Inc Cl A |
200.00 |
211.28 |
198.50 |
208.07 |
3.07M |
2.59% |
| CSGP |
|
CoStar Group, Inc |
31.82 |
33.02 |
31.62 |
32.65 |
5.48M |
2.54% |
| EBAY |
|
eBay Inc |
112.84 |
116.83 |
112.16 |
116.13 |
3.46M |
2.53% |
| CRWD |
|
Crowdstrike Holdings Inc |
570.83 |
598.25 |
560.69 |
594.09 |
2.28M |
2.46% |
| CTSH |
|
Cognizant Technology Solutions Corp |
45.92 |
47.50 |
45.68 |
47.14 |
5.48M |
2.34% |
| CSCO |
|
Cisco Systems, Inc |
114.81 |
118.83 |
111.77 |
118.22 |
24.09M |
2.31% |
| ODFL |
|
Old Dominion Freight Line |
197.22 |
204.41 |
195.44 |
203.12 |
1.05M |
2.14% |
| PANW |
|
Palo Alto Networks Inc |
236.03 |
245.80 |
230.26 |
242.84 |
6.69M |
1.94% |
| ZM |
|
Zoom Video Communications Cl A |
98.00 |
102.47 |
96.69 |
100.15 |
3.75M |
1.91% |
| |
| FANG |
|
Diamondback Energy |
200.96 |
204.61 |
200.96 |
203.56 |
981.2K |
1.65% |
| MNST |
|
Monster Worldwide, Inc |
85.90 |
87.91 |
85.62 |
87.09 |
3.4M |
1.48% |
| CTAS |
|
Cintas Corporation |
165.42 |
169.46 |
165.30 |
168.34 |
1.31M |
1.45% |
| ADSK |
|
Autodesk, Inc |
232.88 |
238.31 |
232.88 |
236.71 |
624.6K |
1.21% |
| BIIB |
|
Biogen Idec Inc |
192.00 |
194.91 |
190.66 |
193.00 |
602.4K |
0.90% |
| QCOM |
|
QUALCOMM, Inc |
198.80 |
207.40 |
196.02 |
201.48 |
14.03M |
0.80% |
| COST |
|
Costco Wholesale Corporation |
1044.00 |
1057.50 |
1039.22 |
1049.33 |
1.06M |
0.77% |
| FTNT |
|
Fortinet, Inc. |
121.56 |
123.33 |
119.49 |
122.81 |
2.47M |
0.77% |
| AAPL |
|
Apple Inc |
298.00 |
303.20 |
293.90 |
300.26 |
30.98M |
0.70% |
| SBUX |
|
Starbucks Corporation |
106.04 |
107.88 |
105.00 |
106.81 |
3.51M |
0.39% |
| PEP |
|
PepsiCo, Inc |
149.88 |
150.50 |
148.19 |
149.12 |
2.9M |
0.31% |
| PDD |
|
Pinduoduo Inc ADR |
95.11 |
95.92 |
93.81 |
95.86 |
4.02M |
0.28% |
| NFLX |
|
Netflix, Inc |
86.83 |
89.49 |
86.57 |
87.05 |
20.51M |
0.13% |
| EA |
|
Electronic Arts Inc |
200.90 |
200.97 |
200.15 |
200.66 |
668.4K |
-0.04% |
| MAR |
|
Marriott International, Inc |
351.17 |
354.49 |
350.45 |
353.26 |
594.3K |
-0.06% |
| BKNG |
|
Booking Holdings Inc |
155.00 |
156.86 |
153.05 |
154.20 |
4.03M |
-0.19% |
| ROST |
|
Ross Stores, Inc |
214.99 |
214.99 |
211.33 |
212.71 |
1.09M |
-0.26% |
| DLTR |
|
Dollar Tree, Inc |
89.79 |
91.40 |
88.51 |
89.60 |
1.27M |
-0.40% |
| ILMN |
|
Illumina, Inc |
141.98 |
143.86 |
137.52 |
142.60 |
895.3K |
-0.45% |
| KDP |
|
Keurig Dr Pepper Inc |
29.19 |
29.38 |
28.77 |
28.95 |
4.47M |
-0.55% |
| WBD |
|
Wimm-Bill-Dann Foods OJSC (ADR) |
27.15 |
27.38 |
26.94 |
27.00 |
10.78M |
-0.55% |
| CSX |
|
CSX Corporation |
45.87 |
46.42 |
45.25 |
45.67 |
6.41M |
-0.57% |
| ABNB |
|
Airbnb Inc |
133.00 |
134.01 |
131.23 |
132.88 |
1.3M |
-0.59% |
| META |
|
Meta Platforms Inc |
611.00 |
621.20 |
606.14 |
614.29 |
7.03M |
-0.67% |
| IDXX |
|
IDEXX Laboratories, Inc |
531.99 |
540.95 |
527.12 |
528.89 |
299.5K |
-0.75% |
| BKR |
|
Michael Baker Corporation |
64.50 |
65.05 |
64.00 |
64.12 |
3.89M |
-0.76% |
| NXPI |
|
NXP Semiconductors NV |
292.85 |
295.27 |
284.78 |
291.73 |
1.23M |
-0.81% |
| MDLZ |
|
Mondelez Intl Inc |
61.40 |
61.73 |
60.30 |
60.45 |
4.62M |
-0.87% |
| GOOG |
|
Google Inc |
393.11 |
395.88 |
389.13 |
393.37 |
9.05M |
-0.96% |
| AMAT |
|
Applied Materials, Inc |
430.00 |
444.50 |
420.21 |
436.33 |
8.43M |
-1.03% |
 |
| CPRT |
|
Copart, Inc |
32.56 |
33.24 |
32.29 |
32.30 |
5.28M |
-1.07% |
| AMZN |
|
Amazon |
264.80 |
266.20 |
260.89 |
264.20 |
25.58M |
-1.14% |
| ORLY |
|
OReilly Automotive, Inc |
89.75 |
90.66 |
88.17 |
88.49 |
3.31M |
-1.33% |
| PYPL |
|
Paypal Holdings |
44.75 |
45.23 |
44.38 |
44.39 |
6.91M |
-1.44% |
| SNPS |
|
Synopsys, Inc |
507.08 |
509.00 |
491.05 |
502.66 |
822.3K |
-1.45% |
| SIRI |
|
Sirius XM Radio Inc |
26.06 |
26.29 |
25.51 |
25.84 |
1.7M |
-1.49% |
| CDNS |
|
Cadence Design Systems, Inc |
350.00 |
352.00 |
345.68 |
347.43 |
883.9K |
-1.54% |
| FAST |
|
Fastenal Company |
44.15 |
44.53 |
43.01 |
43.28 |
2.37M |
-1.57% |
| ISRG |
|
Intuitive Surgical, Inc |
428.06 |
431.98 |
420.56 |
421.24 |
1.4M |
-1.59% |
| TMUS |
|
T-Mobile US |
189.31 |
191.49 |
185.10 |
185.26 |
2.28M |
-1.61% |
| LULU |
|
Lululemon Athletica inc |
120.85 |
122.50 |
119.06 |
119.13 |
1.79M |
-1.63% |
| KHC |
|
Kraft Heinz Company |
23.33 |
23.63 |
22.91 |
22.93 |
7.43M |
-1.67% |
| TXN |
|
Texas Instruments Incorporated |
305.70 |
307.56 |
297.50 |
302.65 |
2.54M |
-1.79% |
| AZN |
|
AstraZeneca plc (ADR) |
183.25 |
183.44 |
180.55 |
181.58 |
781.8K |
-1.84% |
| GILD |
|
Gilead Sciences, Inc |
133.18 |
133.27 |
129.10 |
129.59 |
3.39M |
-1.88% |
| REGN |
|
Regeneron Pharmaceuticals, Inc |
715.48 |
717.89 |
693.70 |
698.76 |
388K |
-1.93% |
| MRNA |
|
MDRNA, Inc |
49.92 |
49.92 |
47.91 |
49.06 |
3.7M |
-1.98% |
| PCAR |
|
PACCAR Inc |
111.30 |
112.35 |
109.83 |
110.30 |
1.38M |
-2.02% |
| ALGN |
|
Align Technology, Inc |
159.26 |
161.00 |
156.99 |
157.25 |
411.1K |
-2.04% |
| HON |
|
Honeywell International Inc |
216.53 |
216.53 |
211.50 |
213.26 |
1.67M |
-2.05% |
| ADI |
|
Analog Devices, Inc |
423.73 |
425.31 |
412.30 |
417.30 |
2.02M |
-2.23% |
| EXC |
|
Exelon Corporation |
44.41 |
44.46 |
43.27 |
43.38 |
4.73M |
-2.30% |
| XEL |
|
Xcel Energy Inc |
80.15 |
80.15 |
77.68 |
77.93 |
2.14M |
-2.61% |
| JD |
|
Jd.com Inc Ads |
32.55 |
32.72 |
31.79 |
31.99 |
10.91M |
-2.68% |
| AEP |
|
American Electric Power Company, Inc |
129.24 |
129.24 |
124.68 |
125.13 |
3.86M |
-2.71% |
| CEG |
|
Constellation Energy Group, Inc |
275.00 |
275.33 |
266.57 |
267.17 |
1.96M |
-2.93% |
| AMGN |
|
Amgen, Inc |
336.23 |
336.74 |
325.16 |
326.36 |
1.33M |
-2.95% |
| MRVL |
|
Marvell Technology Group Ltd |
178.87 |
183.04 |
170.44 |
176.92 |
13.51M |
-3.01% |
| VRTX |
|
Vertex Pharmaceuticals Incorporated |
450.52 |
454.50 |
435.86 |
436.73 |
562.2K |
-3.04% |
| AVGO |
|
Avago Technologies Limited |
432.98 |
438.69 |
419.80 |
425.10 |
10.01M |
-3.32% |
 |
| MCHP |
|
Microchip Technology Inc |
95.51 |
96.66 |
93.72 |
93.81 |
3.7M |
-3.32% |
| LCID |
|
Lucid Group Inc |
6.22 |
6.29 |
5.90 |
6.05 |
11.13M |
-3.66% |
| MELI |
|
MercadoLibre, Inc |
1605.48 |
1606.10 |
1538.11 |
1548.22 |
427.3K |
-3.68% |
| GFS |
|
GlobalFoundries Inc |
72.17 |
72.99 |
70.07 |
71.01 |
1.96M |
-3.85% |
| NVDA |
|
NVIDIA Corporation |
233.00 |
236.98 |
224.24 |
225.30 |
114.79M |
-4.43% |
| KLAC |
|
KLA-Tencor Corporation |
1870.00 |
1882.09 |
1802.56 |
1804.75 |
599.7K |
-4.65% |
| TSLA |
|
Tesla Motors Inc |
434.70 |
439.32 |
422.00 |
422.21 |
39.89M |
-4.73% |
| LRCX |
|
Lam Research Corporation |
294.00 |
298.50 |
276.48 |
284.54 |
4.14M |
-4.86% |
| CHTR |
|
Charter Communications, Inc |
147.70 |
148.75 |
136.63 |
140.34 |
3.14M |
-5.14% |
| RIVN |
|
Rivian Automotive Inc |
14.46 |
14.50 |
13.66 |
13.79 |
35.05M |
-5.16% |
| ASML |
|
ASML Holding N |
1531.02 |
1578.98 |
1486.64 |
1501.58 |
1.29M |
-5.23% |
| AMD |
|
Advanced Micro Devices, Inc |
438.47 |
450.82 |
423.36 |
424.00 |
16.29M |
-5.71% |
| INTC |
|
Intel Corporation |
111.44 |
116.22 |
105.02 |
108.68 |
96.54M |
-6.25% |
| MU |
|
Micron Technology, Inc |
766.61 |
775.30 |
719.00 |
724.11 |
34.6M |
-6.68% |
Free Dividend Stock Screener
NASDAQ 100 Companies
NASDAQ 100 stocks is a list of the largest publicly traded non-financial companies listed on the NASDAQ. The NASDAQ 100 stocks list is sorted by the daily percentage gains and is updated at the end of each day.