Tuesday, September 16, 2025 - United States Market 52-Week Highs & Lows
You are viewing United States market data. Switch to:
Stocks Near 52W High
250
Stocks Near 52W Low
90
New 52W Highs Today
3
New 52W Lows Today
3
Stocks Near 52-Week Highs
| Stock | Current Price | 52W High | % From High | Range Position | Prev. 52W High | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
|
Caterpillar | CAT Industrials | $440.68 | $441.15 | -0.11% | 48 Days Ago | 1.8M | $204B | |
|
United States Steel | X Basic Materials | $54.84 | $54.91 | -0.13% | 93 Days Ago | 14.5M | $12.4B | |
|
Radius Recycling | RDUS Basic Materials | $30.00 | $30.04 | -0.13% | 71 Days Ago | 1.7M | $848M | |
|
PlayAGS | AGS Consumer Cyclical | $12.49 | $12.51 | -0.16% | 82 Days Ago | 1.0M | $514M | |
|
Sapiens | SPNS Technology | $43.05 | $43.13 | -0.19% | 12 Days Ago | 700.8K | $2.40B | |
|
Potbelly | PBPB Consumer Cyclical | $17.00 | $17.04 | -0.23% | 7 Days Ago | 1.5M | $514M | |
|
Allegion plc | ALLE Industrials | $177.12 | $177.75 | -0.35% | 6 Days Ago | 903.0K | $15.1B | |
|
Esco Technologies | ESE Technology | $210.48 | $211.25 | -0.36% | 6 Days Ago | 143.9K | $5.38B | |
|
Soho House | SHCO Consumer Cyclical | $8.87 | $8.92 | -0.56% | 12 Days Ago | 145.5K | $1.73B | |
|
Resideo Technologies | REZI Industrials | $39.60 | $39.84 | -0.60% | 2 Days Ago | 3.2M | $5.66B | |
|
Aspen Insurance | AHL Financial Services | $36.61 | $36.84 | -0.62% | 13 Days Ago | 276.9K | $2.93B | |
|
Ciena | CIEN Technology | $137.47 | $138.35 | -0.64% | 2 Days Ago | 2.4M | $18.6B | |
|
Performant | PHLT Healthcare | $7.69 | $7.74 | -0.65% | 47 Days Ago | 813.8K | $607M | |
|
Trimas | TRS Consumer Cyclical | $39.44 | $39.71 | -0.68% | 12 Days Ago | 380.0K | $1.59B | |
|
Ferrovial S.A | FER Industrials | $57.32 | $57.72 | -0.69% | 5 Days Ago | 228.6K | $38.0B | |
|
American Public | APEI Consumer Defensive | $35.72 | $35.97 | -0.70% | 5 Days Ago | 126.4K | $640M | |
|
Elbit Systems | ESLT Industrials | $506.95 | $510.58 | -0.71% | 5 Days Ago | 60.4K | $23.7B | |
|
TC Energy | TRP Energy | $52.10 | $52.49 | -0.74% | 5 Days Ago | 2.0M | $54.4B | |
|
Aecom | ACM Industrials | $127.71 | $128.70 | -0.77% | 2 Days Ago | 1.0M | $16.9B | |
|
Performant | PFMT Healthcare | $7.68 | $7.74 | -0.78% | 47 Days Ago | 952.6K | $591M | |
|
Bank of America | BAC Financial Services | $50.69 | $51.09 | -0.78% | 2 Days Ago | 24.5M | $375B | |
|
C.H. Robinson | CHRW Industrials | $133.78 | $134.91 | -0.84% | 2 Days Ago | 2.1M | $15.7B | |
|
UBS Group AG | UBS Financial Services | $41.35 | $41.70 | -0.84% | 2 Days Ago | 1.2M | $101B | |
|
Penguin Solutions | PENG Technology | $26.30 | $26.53 | -0.87% | 6 Days Ago | 602.7K | $1.36B | |
|
Monster Beverage | MNST Consumer Defensive | $66.17 | $66.75 | -0.87% | 40 Days Ago | 4.4M | $63.2B | |
|
Cushman & Wakefield | CWK Real Estate | $16.62 | $16.77 | -0.89% | 5 Days Ago | 1.2M | $3.85B | |
|
Micron Technology | MU Technology | $158.80 | $160.34 | -0.96% | 2 Days Ago | 16.4M | $176B | |
|
Goldman Sachs | GS Financial Services | $785.53 | $793.17 | -0.96% | 6 Days Ago | 1.1M | $236B | |
|
CyberArk Software | CYBR Technology | $475.94 | $480.59 | -0.97% | 7 Days Ago | 1.3M | $23.5B | |
|
PNM Resources | PNM Utilities | $56.86 | $57.42 | -0.98% | 57 Days Ago | 634.0K | $5.13B | |
|
Royal Bank of Canada | RY Financial Services | $146.18 | $147.64 | -0.99% | 21 Days Ago | 754.2K | $204B | |
|
ArcelorMittal S.A | MT Basic Materials | $34.78 | $35.13 | -1.00% | 29 Days Ago | 770.4K | $26.0B | |
|
Azek Company | AZEK Industrials | $54.35 | $54.91 | -1.02% | 279 Days Ago | 26.8M | $7.82B | |
|
Frontier | FYBR Communication Services | $37.42 | $37.81 | -1.03% | 2 Days Ago | 3.0M | $9.41B | |
|
Rb Global | RBA Industrials | $117.51 | $118.79 | -1.08% | 6 Days Ago | 1.0M | $19.9B | |
|
General Dynamics | GD Industrials | $326.53 | $330.18 | -1.11% | 5 Days Ago | 888.3K | $87.7B | |
|
Mueller Industries | MLI Industrials | $98.81 | $99.93 | -1.12% | 5 Days Ago | 591.0K | $11.0B | |
|
Evercore | EVR Financial Services | $345.50 | $349.78 | -1.22% | 2 Days Ago | 294.1K | $13.2B | |
|
TE Connectivity | TEL Technology | $212.56 | $215.22 | -1.24% | 6 Days Ago | 1.2M | $62.0B | |
|
Newmont | NEM Basic Materials | $79.04 | $80.07 | -1.29% | 5 Days Ago | 8.4M | $87.1B | |
|
Acuity Brands | AYI Industrials | $340.85 | $345.30 | -1.29% | 12 Days Ago | 229.3K | $10.3B | |
|
Bel Fuse | BELFB Technology | $148.67 | $150.67 | -1.33% | 6 Days Ago | 104.5K | $1.81B | |
|
nVent Electric plc | NVT Industrials | $96.20 | $97.52 | -1.35% | 2 Days Ago | 1.3M | $15.3B | |
|
Toronto-Dominion | TD Financial Services | $77.88 | $78.95 | -1.36% | 20 Days Ago | 1.0M | $131B | |
|
TxnM Energy | TXNM Utilities | $56.64 | $57.42 | -1.36% | 57 Days Ago | 757.9K | $5.99B | |
|
Standex | SXI Industrials | $209.73 | $212.66 | -1.38% | 296 Days Ago | 90.7K | $2.47B | |
|
Nektar Therapeutics | NKTR Healthcare | $49.83 | $50.53 | -1.39% | 6 Days Ago | 1.3M | $916M | |
|
Bank of New York | BK Financial Services | $105.50 | $107.01 | -1.41% | 2 Days Ago | 2.4M | $75.1B | |
|
Ryder System | R Industrials | $188.23 | $191.00 | -1.45% | 12 Days Ago | 150.8K | $7.65B | |
|
Amphenol | APH Technology | $119.04 | $120.80 | -1.46% | 7 Days Ago | 7.7M | $146B | |
|
Osi Systems | OSIS Technology | $238.02 | $241.64 | -1.50% | 98 Days Ago | 60.1K | $3.99B | |
|
Tegna | TGNA Communication Services | $21.03 | $21.35 | -1.50% | 23 Days Ago | 2.3M | $3.39B | |
|
Affiliated Managers | AMG Financial Services | $234.70 | $238.29 | -1.51% | 5 Days Ago | 250.1K | $5.89B | |
|
AT&T | T Communication Services | $29.34 | $29.79 | -1.51% | 2 Days Ago | 20.7M | $211B | |
|
Lyft | LYFT Technology | $20.19 | $20.50 | -1.51% | 2 Days Ago | 33.9M | $7.57B | |
|
Gorman-Rupp | GRC Industrials | $43.31 | $43.98 | -1.52% | 6 Days Ago | 41.0K | $1.13B | |
|
Modine Manufacturing | MOD Consumer Cyclical | $153.34 | $155.73 | -1.53% | 2 Days Ago | 396.1K | $7.86B | |
|
SpartanNash Company | SPTN Consumer Defensive | $26.47 | $26.89 | -1.56% | 13 Days Ago | 2.0M | $897M | |
|
Extreme Networks | EXTR Technology | $22.53 | $22.89 | -1.57% | 6 Days Ago | 626.0K | $2.95B | |
|
Cooper-Standard | CPS Consumer Cyclical | $39.16 | $39.79 | -1.58% | 12 Days Ago | 137.7K | $667M | |
|
Build-A-Bear | BBW Consumer Cyclical | $74.64 | $75.85 | -1.60% | 2 Days Ago | 515.8K | $996M | |
|
Bowman Consulting | BWMN Industrials | $42.52 | $43.21 | -1.60% | 19 Days Ago | 117.1K | $724M | |
|
American Express | AXP Financial Services | $327.14 | $332.46 | -1.60% | 12 Days Ago | 2.0M | $226B | |
|
Jones Lang LaSalle | JLL Real Estate | $311.72 | $316.79 | -1.60% | 6 Days Ago | 355.7K | $11.3B | |
|
Nu Holdings | NU Financial Services | $15.89 | $16.15 | -1.61% | 309 Days Ago | 35.8M | $74.9B | |
|
Atmus Filtration | ATMU Consumer Cyclical | $46.34 | $47.10 | -1.61% | 2 Days Ago | 698.8K | $3.81B | |
|
Cavco Industries | CVCO Consumer Cyclical | $559.60 | $568.97 | -1.65% | 12 Days Ago | 202.4K | $4.43B | |
|
RTX | RTX Industrials | $158.58 | $161.26 | -1.66% | 20 Days Ago | 4.8M | $209B | |
|
Watts Water | WTS Industrials | $281.11 | $285.90 | -1.68% | 21 Days Ago | 77.8K | $9.39B | |
|
Morgan Stanley | MS Financial Services | $155.82 | $158.48 | -1.68% | 2 Days Ago | 6.3M | $250B | |
|
Pentair plc | PNR Industrials | $111.00 | $112.91 | -1.69% | 6 Days Ago | 893.8K | $18.2B | |
|
TTM Technologies | TTMI Technology | $50.28 | $51.15 | -1.70% | 48 Days Ago | 1.7M | $4.83B | |
|
Grand Canyon | LOPE Consumer Defensive | $207.71 | $211.31 | -1.70% | 5 Days Ago | 113.0K | $5.89B | |
|
Zscaler | ZS Technology | $301.43 | $306.77 | -1.74% | 103 Days Ago | 3.4M | $42.0B | |
|
Marathon Petroleum | MPC Energy | $183.02 | $186.28 | -1.75% | 8 Days Ago | 1.7M | $54.8B | |
|
Savers Value Village | SVV Consumer Cyclical | $12.88 | $13.11 | -1.75% | 6 Days Ago | 1.3M | $1.94B | |
|
Inter | INTR Financial Services | $8.94 | $9.10 | -1.76% | 2 Days Ago | 11.0M | $3.92B | |
|
Expedia | EXPE Consumer Cyclical | $224.97 | $229.00 | -1.76% | 2 Days Ago | 868.5K | $1.23B | |
|
Walmart | WMT Consumer Defensive | $103.43 | $105.30 | -1.78% | 215 Days Ago | 10.4M | $825B | |
|
Vita Coco Co | COCO Consumer Defensive | $39.98 | $40.71 | -1.79% | 2 Days Ago | 723.2K | $2.27B | |
|
Sarcos Technology | STRC Technology | $96.72 | $98.49 | -1.80% | 36 Days Ago | 327.2K | $23.9B | |
|
Intercorp Financial | IFS Financial Services | $41.42 | $42.21 | -1.87% | 6 Days Ago | 254.7K | $4.70B | |
|
Ares Acquisition | AACT Financial Services | $11.40 | $11.62 | -1.89% | 107 Days Ago | 510.7K | $706M | |
|
Aptiv PLC | APTV Consumer Cyclical | $83.11 | $84.72 | -1.90% | 5 Days Ago | 2.9M | $18.0B | |
|
Ligand | LGND Healthcare | $166.24 | $169.49 | -1.92% | 12 Days Ago | 180.0K | $3.27B | |
|
Sysco | SYY Consumer Defensive | $81.56 | $83.17 | -1.94% | 12 Days Ago | 3.3M | $38.9B | |
|
Ani Pharmaceuticals | ANIP Healthcare | $97.57 | $99.50 | -1.94% | 7 Days Ago | 366.8K | $2.13B | |
|
Enlight Renewable | ENLT Utilities | $29.26 | $29.84 | -1.94% | 6 Days Ago | 11.2K | $3.98B | |
|
Knowles | KN Technology | $22.20 | $22.65 | -1.99% | 2 Days Ago | 317.0K | $1.90B | |
|
Steris plc | STE Healthcare | $247.95 | $253.00 | -2.00% | 5 Days Ago | 385.5K | $24.6B | |
|
Standard Motor | SMP Consumer Cyclical | $40.25 | $41.07 | -2.00% | 6 Days Ago | 81.0K | $889M | |
|
Piper Sandler | PIPR Financial Services | $345.23 | $352.34 | -2.02% | 2 Days Ago | 135.9K | $6.12B | |
|
BorgWarner | BWA Consumer Cyclical | $43.54 | $44.45 | -2.05% | 9 Days Ago | 2.2M | $9.49B | |
|
Roivant Sciences | ROIV Healthcare | $14.18 | $14.48 | -2.07% | 6 Days Ago | 14.5M | $9.61B | |
|
Brookfield Business | BBUC Financial Services | $34.46 | $35.19 | -2.07% | 19 Days Ago | 62.4K | $2.42B | |
|
Winmark | WINA Consumer Cyclical | $507.58 | $518.48 | -2.10% | 6 Days Ago | 80.4K | $1.74B | |
|
Danaos | DAC Industrials | $94.44 | $96.47 | -2.10% | 42 Days Ago | 55.2K | $1.73B | |
|
Hilton Worldwide | HLT Consumer Cyclical | $273.88 | $279.81 | -2.12% | 12 Days Ago | 881.1K | $64.6B | |
|
Medtronic plc | MDT Healthcare | $94.21 | $96.25 | -2.12% | 191 Days Ago | 4.9M | $121B | |
|
Medpace Holdings | MEDP Healthcare | $490.65 | $501.30 | -2.12% | 57 Days Ago | 132.3K | $13.8B | |
|
Cognex | CGNX Technology | $44.26 | $45.23 | -2.14% | 12 Days Ago | 2.0M | $7.41B | |
|
Steelcase | SCS Consumer Cyclical | $16.88 | $17.25 | -2.14% | 8 Days Ago | 1.4M | $1.93B | |
|
Vimeo | VMEO Technology | $7.73 | $7.90 | -2.15% | 281 Days Ago | 7.5M | $1.28B | |
|
Globe Life | GL Financial Services | $140.89 | $144.00 | -2.16% | 48 Days Ago | 395.2K | $11.5B | |
|
Meta Platforms | META Communication Services | $778.99 | $796.25 | -2.17% | 33 Days Ago | 7.8M | $1.75T | |
|
EzCorp | EZPW Financial Services | $17.15 | $17.53 | -2.17% | 2 Days Ago | 307.6K | $1.04B | |
|
Franco-Nevada | FNV Basic Materials | $200.47 | $204.92 | -2.17% | 2 Days Ago | 579.6K | $38.7B | |
|
Bel Fuse | BELFA Technology | $124.02 | $126.80 | -2.19% | 6 Days Ago | 2.7K | $1.80B | |
|
Ralph Lauren | RL Consumer Cyclical | $314.70 | $321.77 | -2.20% | 12 Days Ago | 651.4K | $19.1B | |
|
Village Super | VLGEA Consumer Defensive | $39.26 | $40.15 | -2.22% | 106 Days Ago | 19.5K | $580M | |
|
Halozyme | HALO Healthcare | $75.87 | $77.60 | -2.23% | 5 Days Ago | 829.4K | $8.99B | |
|
United Rentals | URI Industrials | $958.64 | $980.53 | -2.23% | 12 Days Ago | 394.9K | $60.4B | |
|
GATX | GATX Industrials | $168.30 | $172.15 | -2.24% | 2 Days Ago | 157.3K | $6.05B | |
|
Ameris Bancorp | ABCB Financial Services | $73.77 | $75.46 | -2.24% | 12 Days Ago | 420.0K | $5.08B | |
|
Sonos | SONO Technology | $15.53 | $15.89 | -2.27% | 307 Days Ago | 1.1M | $1.83B | |
|
Magna International | MGA Consumer Cyclical | $46.15 | $47.22 | -2.27% | 286 Days Ago | 1.1M | $13.1B | |
|
Amylyx | AMLX Healthcare | $11.97 | $12.25 | -2.29% | 7 Days Ago | 1.3M | $1.26B | |
|
Brink's Company | BCO Industrials | $114.96 | $117.65 | -2.29% | 5 Days Ago | 212.2K | $4.80B | |
|
Elanco Animal Health | ELAN Healthcare | $18.64 | $19.08 | -2.31% | 9 Days Ago | 4.1M | $9.21B | |
|
Full Truck Alliance | YMM Technology | $13.53 | $13.85 | -2.31% | 184 Days Ago | 7.6M | $14.2B | |
|
Autoliv | ALV Consumer Cyclical | $124.93 | $127.89 | -2.31% | 6 Days Ago | 459.9K | $9.68B | |
|
BlackRock Science | BSTZ Financial Services | $22.06 | $22.59 | -2.35% | 6 Days Ago | 182.1K | $1.53B | |
|
Telus International | TIXT Technology | $4.49 | $4.60 | -2.39% | 313 Days Ago | 1.3M | $1.25B | |
|
Renew Energy Global | RNW Utilities | $7.70 | $7.89 | -2.41% | 22 Days Ago | 406.3K | $2.77B | |
|
Credo Technology | CRDO Technology | $164.35 | $168.42 | -2.42% | 6 Days Ago | 3.9M | $28.4B | |
|
W.K. Kellogg | KLG Consumer Defensive | $22.99 | $23.56 | -2.42% | 62 Days Ago | 794.9K | $1.99B | |
|
Agnico Eagle Mines | AEM Basic Materials | $152.40 | $156.18 | -2.42% | 7 Days Ago | 3.2M | $77.1B | |
|
Flex | FLEX Technology | $57.17 | $58.60 | -2.44% | 6 Days Ago | 3.0M | $21.9B | |
|
AbbVie | ABBV Healthcare | $216.30 | $221.77 | -2.47% | 6 Days Ago | 2.7M | $384B | |
|
Preformed Line | PLPC Industrials | $197.99 | $203.00 | -2.47% | 2 Days Ago | 37.1K | $979M | |
|
Loews | L Financial Services | $95.87 | $98.33 | -2.50% | 5 Days Ago | 504.2K | $20.3B | |
|
Mastercard | MA Financial Services | $586.64 | $601.77 | -2.51% | 26 Days Ago | 2.0M | $4.48B | |
|
Shell plc | SHEL Energy | $72.34 | $74.21 | -2.52% | 19 Days Ago | 6.6M | $215B | |
|
Enova International | ENVA Financial Services | $121.14 | $124.29 | -2.53% | 12 Days Ago | 594.8K | $3.03B | |
| Atlantic Union | AUBAP | $25.27 | $25.93 | -2.55% | 307 Days Ago | 10.4K | $2.27B | |
|
Ulta Beauty | ULTA Consumer Cyclical | $525.24 | $539.00 | -2.55% | 14 Days Ago | 300.1K | $23.1B | |
|
Applied Digital | APLD Technology | $19.45 | $19.96 | -2.56% | 2 Days Ago | 21.4M | $5.07B | |
|
Houlihan Lokey | HLI Financial Services | $203.17 | $208.50 | -2.56% | 6 Days Ago | 173.7K | $14.4B | |
|
Johnson & Johnson | JNJ Healthcare | $176.49 | $181.16 | -2.58% | 26 Days Ago | 5.2M | $429B | |
|
Terawulf | WULF Financial Services | $10.94 | $11.23 | -2.58% | 6 Days Ago | 50.3M | $4.22B | |
|
Hancock Whitney | HWC Financial Services | $62.59 | $64.25 | -2.58% | 21 Days Ago | 491.8K | $5.36B | |
|
Oppenheimer Holdings | OPY Financial Services | $77.27 | $79.32 | -2.58% | 2 Days Ago | 35.7K | $806M | |
|
DHT Holdings | DHT Energy | $12.70 | $13.04 | -2.61% | 2 Days Ago | 1.4M | $1.98B | |
|
SRH Total Return | STEW Financial Services | $18.18 | $18.67 | -2.62% | 12 Days Ago | 211.1K | $1.77B | |
|
Ducommun | DCO Industrials | $93.40 | $95.93 | -2.64% | 22 Days Ago | 77.3K | $1.39B | |
|
Par Pacific Holdings | PARR Energy | $35.43 | $36.39 | -2.64% | 7 Days Ago | 1.6M | $1.67B | |
|
MSC Industrial | MSM Industrials | $91.82 | $94.31 | -2.64% | 9 Days Ago | 282.8K | $5.09B | |
|
E.l.f. Beauty | ELF Consumer Defensive | $143.40 | $147.33 | -2.67% | 282 Days Ago | 1.6M | $8.14B | |
|
Gilat Satellite | GILT Technology | $11.29 | $11.60 | -2.67% | 2 Days Ago | 957.1K | $619M | |
|
Encompass Health | EHC Healthcare | $123.75 | $127.15 | -2.67% | 5 Days Ago | 289.1K | $12.7B | |
|
Tutor Perini | TPC Industrials | $63.83 | $65.60 | -2.70% | 2 Days Ago | 300.4K | $3.37B | |
|
Hewlett Packard | HPE Technology | $24.42 | $25.10 | -2.71% | 5 Days Ago | 15.0M | $32.6B | |
|
Live Nation | LYV Communication Services | $170.50 | $175.25 | -2.71% | 2 Days Ago | 2.3M | $40.3B | |
|
Seaboard | SEB Industrials | $3,928.95 | $4,038.54 | -2.71% | 19 Days Ago | 1.9K | $3.78B | |
|
CVS Health | CVS Healthcare | $73.49 | $75.55 | -2.73% | 5 Days Ago | 5.0M | $95.1B | |
|
Vontier | VNT Technology | $42.58 | $43.78 | -2.74% | 20 Days Ago | 496.9K | $6.37B | |
|
Olo | OLO Technology | $10.26 | $10.55 | -2.75% | 49 Days Ago | 18.7M | $1.74B | |
|
Clear Secure | YOU Technology | $37.81 | $38.88 | -2.75% | 315 Days Ago | 1.1M | $997M | |
|
Teledyne | TDY Technology | $554.85 | $570.56 | -2.75% | 56 Days Ago | 179.2K | $26.1B | |
|
Pennymac Financial | PFSI Financial Services | $124.03 | $127.56 | -2.77% | 6 Days Ago | 245.8K | $6.44B | |
|
NCR Atleos | NATL Technology | $39.65 | $40.78 | -2.77% | 22 Days Ago | 290.3K | $2.85B | |
|
O'Reilly Automotive | ORLY Consumer Cyclical | $105.38 | $108.42 | -2.80% | 5 Days Ago | 3.3M | $91.2B | |
|
CBRE | CBRE Real Estate | $162.84 | $167.56 | -2.82% | 6 Days Ago | 1.5M | $49.3B | |
|
Frontdoor | FTDR Consumer Cyclical | $65.36 | $67.26 | -2.82% | 6 Days Ago | 338.3K | $4.83B | |
|
American Healthcare | AHR Real Estate | $42.29 | $43.52 | -2.83% | 7 Days Ago | 1.6M | $7.21B | |
|
Northern Trust | NTRS Financial Services | $129.21 | $133.00 | -2.85% | 76 Days Ago | 377.3K | $24.4B | |
|
SS&C Technologies | SSNC Technology | $88.47 | $91.07 | -2.85% | 26 Days Ago | 568.6K | $21.8B | |
|
WEC Energy | WEC Utilities | $108.69 | $111.90 | -2.87% | 43 Days Ago | 947.3K | $35.6B | |
|
Insmed | INSM Healthcare | $144.80 | $149.08 | -2.87% | 8 Days Ago | 953.1K | $30.8B | |
|
Sandstorm Gold | SAND Basic Materials | $11.84 | $12.19 | -2.87% | 2 Days Ago | 4.4M | $3.41B | |
|
Banco | BLX Financial Services | $46.99 | $48.38 | -2.87% | 6 Days Ago | 88.2K | $1.80B | |
|
FS Credit | FSCO Financial Services | $7.43 | $7.65 | -2.88% | 44 Days Ago | 597.4K | $1.48B | |
|
Colliers | CIGI Real Estate | $165.74 | $170.65 | -2.88% | 22 Days Ago | 76.7K | $8.50B | |
|
First Trust High | FTHY Financial Services | $14.69 | $15.13 | -2.91% | 352 Days Ago | 50.5K | $541M | |
|
ADT | ADT Industrials | $8.68 | $8.94 | -2.91% | 2 Days Ago | 6.4M | $7.29B | |
|
CommScope Holding | COMM Technology | $16.34 | $16.83 | -2.91% | 7 Days Ago | 3.3M | $3.62B | |
|
Stantec | STN Industrials | $110.19 | $113.50 | -2.92% | 58 Days Ago | 68.9K | $12.6B | |
|
Dianthus | DNTH Healthcare | $37.46 | $38.59 | -2.93% | 5 Days Ago | 623.8K | $1.49B | |
|
Armstrong World | AWI Industrials | $194.95 | $200.84 | -2.93% | 5 Days Ago | 272.4K | $8.50B | |
|
Quest Diagnostics | DGX Healthcare | $180.17 | $185.62 | -2.94% | 26 Days Ago | 409.8K | $20.5B | |
|
Invesco | IVZ Financial Services | $22.11 | $22.78 | -2.94% | 6 Days Ago | 2.6M | $10.0B | |
|
Couchbase | BASE Technology | $24.42 | $25.16 | -2.94% | 89 Days Ago | 915.4K | $1.35B | |
|
Aurinia | AUPH Healthcare | $12.52 | $12.90 | -2.95% | 2 Days Ago | 1.2M | $1.68B | |
|
Northeast Bank | NBN Financial Services | $108.70 | $112.00 | -2.95% | 12 Days Ago | 76.0K | $941M | |
|
Stevanato | STVN Healthcare | $27.17 | $28.00 | -2.96% | 54 Days Ago | 380.8K | $7.21B | |
|
Sphere Entertainment | SPHR Communication Services | $59.46 | $61.28 | -2.97% | 2 Days Ago | 1.2M | $2.10B | |
|
Howmet Aerospace | HWM Industrials | $187.51 | $193.26 | -2.98% | 49 Days Ago | 1.9M | $74.9B | |
|
Napco Security | NSSC Industrials | $42.92 | $44.24 | -2.98% | 2 Days Ago | 302.4K | $1.43B | |
|
Tower Semiconductor | TSEM Technology | $65.72 | $67.75 | -3.00% | 7 Days Ago | 2.4M | $7.64B | |
|
HCI | HCI Financial Services | $177.81 | $183.31 | -3.00% | 5 Days Ago | 91.6K | $2.34B | |
|
Donaldson Company | DCI Industrials | $80.81 | $83.31 | -3.00% | 21 Days Ago | 375.6K | $8.13B | |
|
Raymond James | RJF Financial Services | $169.08 | $174.32 | -3.01% | 231 Days Ago | 784.3K | $33.7B | |
|
Construction | ROAD Industrials | $124.97 | $128.86 | -3.02% | 2 Days Ago | 188.3K | $7.02B | |
|
Travelers Companies | TRV Financial Services | $272.09 | $280.70 | -3.07% | 13 Days Ago | 1.1M | $62.8B | |
|
Ballard Power | BLDP Industrials | $2.21 | $2.28 | -3.07% | 55 Days Ago | 4.5M | $656M | |
|
Idacorp | IDA Utilities | $124.55 | $128.50 | -3.07% | 23 Days Ago | 350.8K | $6.77B | |
|
Janus International | JBI Industrials | $10.40 | $10.73 | -3.08% | 336 Days Ago | 568.6K | $1.44B | |
|
Tempur Sealy | TPX Consumer Cyclical | $85.43 | $88.15 | -3.09% | 12 Days Ago | 1.7M | $15.0B | |
|
TD Synnex | SNX Technology | $149.65 | $154.44 | -3.10% | 2 Days Ago | 482.1K | $12.5B | |
|
Adtalem Global | ATGE Consumer Defensive | $135.74 | $140.12 | -3.13% | 128 Days Ago | 238.1K | $4.94B | |
|
Wheaton Precious | WPM Basic Materials | $105.27 | $108.67 | -3.13% | 5 Days Ago | 1.6M | $48.5B | |
|
Digi International | DGII Technology | $35.91 | $37.07 | -3.13% | 223 Days Ago | 98.8K | $1.33B | |
|
Archer-Daniels-Midla | ADM Consumer Defensive | $62.36 | $64.38 | -3.14% | 23 Days Ago | 4.7M | $29.1B | |
|
Advanced Energy | AEIS Industrials | $157.95 | $163.07 | -3.14% | 36 Days Ago | 329.1K | $5.91B | |
|
Northpointe | NPB Financial Services | $18.19 | $18.78 | -3.14% | 9 Days Ago | 172.4K | $623M | |
|
Barnes | B Basic Materials | $28.85 | $29.79 | -3.16% | 7 Days Ago | 14.9M | $49.6B | |
|
Eos Energy | EOSE Industrials | $8.28 | $8.55 | -3.16% | 2 Days Ago | 21.8M | $2.29B | |
|
Littelfuse | LFUS Technology | $263.20 | $271.81 | -3.17% | 6 Days Ago | 74.0K | $6.54B | |
|
Ford Motor Company | F Consumer Cyclical | $11.61 | $11.99 | -3.17% | 20 Days Ago | 52.6M | $46.5B | |
|
Xylem | XYL Industrials | $140.72 | $145.33 | -3.17% | 43 Days Ago | 849.2K | $34.5B | |
|
PIMCO Dynamic Income | PDO Basic Materials | $13.98 | $14.44 | -3.19% | 348 Days Ago | 489.0K | $1.84B | |
|
Federated Hermes | FHI Financial Services | $52.68 | $54.42 | -3.20% | 20 Days Ago | 453.1K | $4.16B | |
|
Genuine Parts | GPC Consumer Cyclical | $139.63 | $144.29 | -3.23% | 334 Days Ago | 1.1M | $19.7B | |
|
Autodesk | ADSK Technology | $318.45 | $329.09 | -3.23% | 9 Days Ago | 668.3K | $68.7B | |
|
Belden | BDC Technology | $129.43 | $133.77 | -3.24% | 2 Days Ago | 171.3K | $5.25B | |
|
Proto Labs | PRLB Industrials | $49.43 | $51.09 | -3.25% | 26 Days Ago | 91.7K | $1.18B | |
|
BW LPG | BWLP Industrials | $16.06 | $16.60 | -3.25% | 26 Days Ago | 227.8K | $2.46B | |
|
PriceSmart | PSMT Consumer Defensive | $117.05 | $120.99 | -3.26% | 6 Days Ago | 168.3K | $3.52B | |
|
American | AMSC Industrials | $56.51 | $58.42 | -3.27% | 43 Days Ago | 634.3K | $2.54B | |
|
Citizens Financial | CFG Financial Services | $51.12 | $52.85 | -3.27% | 12 Days Ago | 4.8M | $22.4B | |
|
Parker Hannifin | PH Industrials | $754.08 | $779.77 | -3.29% | 6 Days Ago | 526.4K | $96.1B | |
|
Xcel Energy | XEL Utilities | $72.11 | $74.57 | -3.30% | 43 Days Ago | 2.3M | $43.4B | |
|
Labcorp Holdings | LH Healthcare | $274.11 | $283.47 | -3.30% | 55 Days Ago | 276.0K | $23.1B | |
|
Liberty Media | LLYVA Communication Services | $96.34 | $99.63 | -3.30% | 5 Days Ago | 34.5K | $9.16B | |
|
Linde plc | LIN Basic Materials | $471.30 | $487.49 | -3.32% | 335 Days Ago | 813.4K | $223B | |
|
Global Ship Lease | GSL Industrials | $31.95 | $33.05 | -3.33% | 2 Days Ago | 263.8K | $1.14B | |
|
National Fuel Gas | NFG Energy | $86.83 | $89.82 | -3.33% | 64 Days Ago | 365.8K | $7.97B | |
|
Atmos Energy | ATO Utilities | $163.20 | $168.86 | -3.35% | 26 Days Ago | 1.2M | $24.7B | |
|
Granite Construction | GVA Industrials | $108.40 | $112.16 | -3.35% | 26 Days Ago | 384.3K | $4.70B | |
|
FirstService | FSV Real Estate | $202.63 | $209.66 | -3.35% | 6 Days Ago | 58.2K | $9.32B | |
|
Lenz Therapeutics | LENZ Healthcare | $41.33 | $42.77 | -3.37% | 9 Days Ago | 196.8K | $1.18B | |
|
News | NWSA Communication Services | $29.71 | $30.75 | -3.38% | 64 Days Ago | 5.3M | $17.0B | |
|
Vulcan Materials | VMC Basic Materials | $291.97 | $302.21 | -3.39% | 6 Days Ago | 525.1K | $39.0B | |
|
Genworth Financial | GNW Financial Services | $8.55 | $8.85 | -3.39% | 2 Days Ago | 3.1M | $3.61B | |
|
SomniGroup | SGI Consumer Cyclical | $85.16 | $88.15 | -3.39% | 12 Days Ago | 1.6M | $17.5B | |
|
Life | LIF Technology | $100.13 | $103.65 | -3.40% | 9 Days Ago | 452.8K | $7.77B | |
|
United Fire | UFCS Financial Services | $31.12 | $32.22 | -3.41% | 5 Days Ago | 60.3K | $807M | |
|
Liberty Media | LLYVK Communication Services | $99.11 | $102.62 | -3.42% | 5 Days Ago | 218.2K | $9.23B | |
|
Netgear | NTGR Technology | $30.47 | $31.55 | -3.42% | 273 Days Ago | 624.7K | $729M | |
|
Deutsche Bank AG | DB Financial Services | $36.56 | $37.86 | -3.43% | 2 Days Ago | 3.3M | $70.6B | |
|
Broadstone Net Lease | BNL Real Estate | $18.49 | $19.15 | -3.45% | 352 Days Ago | 1.3M | $3.22B | |
|
Dropbox | DBX Technology | $32.18 | $33.33 | -3.45% | 232 Days Ago | 2.4M | $8.68B | |
|
Capital One | COF Financial Services | $224.41 | $232.45 | -3.46% | 56 Days Ago | 3.3M | $143B | |
|
Heico | HEI.A Industrials | $255.47 | $264.71 | -3.49% | 44 Days Ago | 227.9K | $38.5B | |
|
Amazon.com | AMZN Consumer Cyclical | $234.02 | $242.52 | -3.50% | 225 Days Ago | 36.8M | $2.28T | |
|
FirstCash Holdings | FCFS Financial Services | $145.62 | $150.92 | -3.51% | 13 Days Ago | 94.2K | $6.49B | |
|
First Horizon | FHN Financial Services | $22.26 | $23.08 | -3.55% | 6 Days Ago | 8.1M | $11.4B | |
|
Evergy | EVRG Utilities | $71.34 | $73.97 | -3.56% | 41 Days Ago | 1.2M | $16.7B | |
|
Delek US Holdings | DK Energy | $31.45 | $32.61 | -3.56% | 8 Days Ago | 2.1M | $1.89B | |
|
Northrop Grumman | NOC Industrials | $579.42 | $600.99 | -3.59% | 26 Days Ago | 854.3K | $83.0B |
Data is updated regularly. 52-week highs and lows are based on closing prices.