Thursday, July 31, 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
91
New 52W Highs Today
2
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 |
|---|---|---|---|---|---|---|---|
|
United States Steel | X Basic Materials | $54.84 | $54.91 | -0.13% | 46 Days Ago | 14.5M | $12.4B | |
|
Radius Recycling | RDUS Basic Materials | $30.00 | $30.04 | -0.13% | 24 Days Ago | 1.7M | $848M | |
|
PlayAGS | AGS Consumer Cyclical | $12.49 | $12.51 | -0.16% | 35 Days Ago | 1.0M | $514M | |
| iShares AAA CLO ETF | CLOA | $51.92 | $52.12 | -0.38% | 242 Days Ago | 809.5K | $749B | |
|
Rithm Capital | RITM.PR.B Real Estate | $25.75 | $25.86 | -0.43% | 305 Days Ago | 62.4K | $13.3B | |
|
Heico | HEI Industrials | $326.80 | $328.64 | -0.56% | 31 Days Ago | 341.4K | $39.3B | |
|
SpartanNash Company | SPTN Consumer Defensive | $26.54 | $26.69 | -0.56% | 21 Days Ago | 819.4K | $897M | |
|
GMS | GMS Industrials | $109.64 | $110.28 | -0.58% | 18 Days Ago | 1.8M | $4.17B | |
|
Olo | OLO Technology | $10.48 | $10.55 | -0.66% | 2 Days Ago | 5.8M | $1.71B | |
|
Heico | HEI.A Industrials | $258.09 | $260.00 | -0.73% | 2 Days Ago | 158.5K | $39.3B | |
|
RTX | RTX Industrials | $157.57 | $158.79 | -0.77% | 3 Days Ago | 4.8M | $212B | |
|
Spx Technologies | SPXC Industrials | $182.39 | $183.83 | -0.78% | 249 Days Ago | 463.4K | $8.47B | |
|
ProAssurance | PRA Financial Services | $23.76 | $23.95 | -0.79% | 11 Days Ago | 689.3K | $1.22B | |
|
Allete | ALE Utilities | $65.93 | $66.46 | -0.80% | 18 Days Ago | 370.4K | $3.82B | |
| Collaborative | ENAV | $32.99 | $33.28 | -0.87% | 4 Days Ago | 4.0K | $5.34B | |
|
TransDigm | TDG Industrials | $1,608.46 | $1,623.83 | -0.95% | 2 Days Ago | 199.2K | $91.0B | |
|
American Electric | AEP Utilities | $113.14 | $114.23 | -0.95% | 2 Days Ago | 4.7M | $57.7B | |
|
Alliant Energy | ALNT Technology | $40.31 | $40.71 | -0.98% | 2 Days Ago | 138.4K | $673M | |
|
Azek Company | AZEK Industrials | $54.35 | $54.91 | -1.02% | 232 Days Ago | 26.8M | $7.82B | |
|
Sterling | STRL Industrials | $267.59 | $270.38 | -1.03% | 4 Days Ago | 625.6K | $8.10B | |
|
NiSource | NI Utilities | $42.45 | $42.90 | -1.05% | 2 Days Ago | 2.8M | $19.4B | |
|
American Healthcare | AHR Real Estate | $38.64 | $39.06 | -1.08% | 2 Days Ago | 1.1M | $6.02B | |
|
TxnM Energy | TXNM Utilities | $56.79 | $57.42 | -1.10% | 10 Days Ago | 821.3K | $5.98B | |
|
Entergy | ETR Utilities | $90.43 | $91.46 | -1.13% | 2 Days Ago | 3.0M | $39.3B | |
|
Bel Fuse | BELFB Technology | $130.04 | $131.68 | -1.25% | 2 Days Ago | 210.8K | $1.50B | |
|
CenterPoint Energy | CNP Utilities | $38.82 | $39.31 | -1.25% | 87 Days Ago | 5.7M | $24.4B | |
|
Credicorp | BAP Financial Services | $237.00 | $240.00 | -1.25% | 8 Days Ago | 372.4K | $18.7B | |
|
BorgWarner | BWA Consumer Cyclical | $36.80 | $37.29 | -1.31% | 308 Days Ago | 5.2M | $7.88B | |
|
Esab | ESAB Industrials | $134.17 | $135.97 | -1.32% | 268 Days Ago | 312.5K | $8.08B | |
|
SRH Total Return | STEW Financial Services | $17.70 | $17.95 | -1.39% | 9 Days Ago | 130.5K | $1.71B | |
|
DTE Energy Company | DTE Utilities | $138.41 | $140.39 | -1.41% | 120 Days Ago | 1.7M | $28.5B | |
|
Guild Holdings | GHLD Financial Services | $19.86 | $20.15 | -1.44% | 44 Days Ago | 20.0K | $1.24B | |
|
Toast | TOST Technology | $48.84 | $49.56 | -1.45% | 4 Days Ago | 6.2M | $28.3B | |
|
Federal Signal | FSS Industrials | $126.57 | $128.50 | -1.50% | 2 Days Ago | 1.7M | $6.57B | |
|
DXP Enterprises | DXPE Industrials | $113.26 | $115.00 | -1.51% | 2 Days Ago | 146.9K | $1.75B | |
|
Rev | REVG Industrials | $49.55 | $50.34 | -1.57% | 25 Days Ago | 584.5K | $2.40B | |
|
FS Credit | FSCO Financial Services | $7.45 | $7.57 | -1.59% | 9 Days Ago | 712.3K | $1.47B | |
|
Bank of New York | BK Financial Services | $101.45 | $103.16 | -1.66% | 2 Days Ago | 4.1M | $71.0B | |
|
JPMorgan Chase | JPM Financial Services | $296.24 | $301.29 | -1.68% | 3 Days Ago | 11.7M | $829B | |
|
Ducommun | DCO Industrials | $90.98 | $92.58 | -1.73% | 3 Days Ago | 104.2K | $1.35B | |
|
WEC Energy | WEC Utilities | $109.08 | $111.00 | -1.73% | 120 Days Ago | 3.3M | $34.6B | |
|
Zscaler | ZS Technology | $301.43 | $306.77 | -1.74% | 56 Days Ago | 3.4M | $44.6B | |
|
Deere & Company | DE Industrials | $524.37 | $533.78 | -1.76% | 77 Days Ago | 1.5M | $138B | |
|
Clearway Energy | CWEN Utilities | $32.63 | $33.22 | -1.78% | 14 Days Ago | 841.2K | $6.23B | |
|
Rithm Capital | RITM.PR.A Real Estate | $25.75 | $26.22 | -1.79% | 301 Days Ago | 26.2K | $13.4B | |
|
Curtiss-Wright | CW Industrials | $490.22 | $499.30 | -1.82% | 2 Days Ago | 300.2K | $18.5B | |
|
JBT Marel | JBTM Industrials | $137.80 | $140.38 | -1.84% | 3 Days Ago | 628.4K | $7.11B | |
|
StoneX | SNEX Financial Services | $97.24 | $99.08 | -1.86% | 22 Days Ago | 356.3K | $4.78B | |
|
L3Harris | LHX Industrials | $274.82 | $280.03 | -1.86% | 8 Days Ago | 1.3M | $50.4B | |
|
Charles Schwab | SCHW Financial Services | $97.73 | $99.59 | -1.87% | 3 Days Ago | 7.2M | $178B | |
|
Clearway Energy | CWEN.A Utilities | $30.78 | $31.37 | -1.88% | 11 Days Ago | 138.1K | $6.23B | |
|
Interactive Brokers | IBKR Financial Services | $65.56 | $66.82 | -1.89% | 2 Days Ago | 4.1M | $110B | |
|
Ares Acquisition | AACT Financial Services | $11.40 | $11.62 | -1.89% | 60 Days Ago | 193.7K | $706M | |
|
FirstService | FSV Real Estate | $197.22 | $201.10 | -1.93% | 4 Days Ago | 169.5K | $8.93B | |
|
Goldman Sachs | GS Financial Services | $723.59 | $737.88 | -1.94% | 2 Days Ago | 2.4M | $225B | |
|
NPK International | NPKI Energy | $9.02 | $9.20 | -1.96% | 3 Days Ago | 1.1M | $772M | |
|
Elbit Systems | ESLT Industrials | $466.71 | $476.04 | -1.96% | 46 Days Ago | 147.5K | $21.0B | |
|
Nelnet | NNI Financial Services | $124.77 | $127.32 | -2.00% | 268 Days Ago | 66.3K | $4.55B | |
|
Sensient | SXT Basic Materials | $112.29 | $114.59 | -2.01% | 7 Days Ago | 388.0K | $4.74B | |
|
CoStar Group | CSGP Real Estate | $95.19 | $97.15 | -2.02% | 2 Days Ago | 2.9M | $39.6B | |
|
Royalty Pharma plc | RPRX Healthcare | $36.80 | $37.56 | -2.02% | 3 Days Ago | 2.1M | $21.0B | |
|
Southern Company | SO Utilities | $94.48 | $96.44 | -2.03% | 10 Days Ago | 12.7M | $104B | |
|
Appfolio | APPF Technology | $267.38 | $273.00 | -2.06% | 238 Days Ago | 539.7K | $9.50B | |
|
Renew Energy Global | RNW Utilities | $7.60 | $7.76 | -2.06% | 11 Days Ago | 615.7K | $2.77B | |
|
Morgan Stanley | MS Financial Services | $142.46 | $145.48 | -2.08% | 2 Days Ago | 5.5M | $230B | |
|
Calix | CALX Technology | $56.69 | $57.90 | -2.09% | 9 Days Ago | 609.9K | $3.69B | |
|
Casey's General | CASY Consumer Cyclical | $520.13 | $531.24 | -2.09% | 7 Days Ago | 250.8K | $19.5B | |
|
Us Foods Holding | USFD Consumer Defensive | $83.33 | $85.11 | -2.09% | 9 Days Ago | 1.6M | $19.2B | |
|
Garrett Motion | GTX Consumer Cyclical | $13.04 | $13.32 | -2.10% | 4 Days Ago | 2.2M | $2.64B | |
|
Dollar Tree | DLTR Consumer Defensive | $113.55 | $115.99 | -2.10% | 8 Days Ago | 3.2M | $24.1B | |
|
Bentley Systems | BSY Technology | $57.98 | $59.25 | -2.14% | 3 Days Ago | 1.4M | $17.8B | |
|
Amphenol | APH Technology | $106.51 | $108.85 | -2.15% | 9 Days Ago | 15.3M | $129B | |
|
W.K. Kellogg | KLG Consumer Defensive | $23.05 | $23.56 | -2.16% | 15 Days Ago | 956.0K | $2.00B | |
|
Fortis | FTS Utilities | $48.97 | $50.06 | -2.18% | 86 Days Ago | 518.5K | $24.5B | |
|
BlackRock | BLK Financial Services | $1,106.01 | $1,130.66 | -2.18% | 7 Days Ago | 497.3K | $173B | |
|
Tapestry | TPR Consumer Cyclical | $108.03 | $110.44 | -2.18% | 4 Days Ago | 3.3M | $22.5B | |
|
Life | LIF Technology | $76.59 | $78.32 | -2.21% | 3 Days Ago | 790.3K | $5.85B | |
|
State Street | STT Financial Services | $111.75 | $114.28 | -2.21% | 2 Days Ago | 1.6M | $32.3B | |
|
Northern Trust | NTRS Financial Services | $130.00 | $133.00 | -2.26% | 29 Days Ago | 1.1M | $24.8B | |
|
O'Reilly Automotive | ORLY Consumer Cyclical | $98.32 | $100.60 | -2.27% | 2 Days Ago | 5.5M | $84.4B | |
|
Smithfield Foods | SFD Consumer Defensive | $24.12 | $24.68 | -2.27% | 25 Days Ago | 776.2K | $9.46B | |
|
Alliant Energy | LNT Utilities | $65.01 | $66.54 | -2.30% | 150 Days Ago | 2.1M | $16.4B | |
|
Bel Fuse | BELFA Technology | $114.53 | $117.23 | -2.30% | 2 Days Ago | 7.6K | $1.47B | |
|
Atlanta Braves | BATRA Communication Services | $45.56 | $46.65 | -2.34% | 343 Days Ago | 207.8K | $2.91B | |
|
Esco Technologies | ESE Technology | $193.70 | $198.34 | -2.34% | 15 Days Ago | 155.7K | $4.93B | |
|
Rollins | ROL Consumer Cyclical | $57.27 | $58.65 | -2.35% | 59 Days Ago | 1.6M | $27.9B | |
|
Axos Financial | AX Financial Services | $86.35 | $88.46 | -2.39% | 249 Days Ago | 786.5K | $4.84B | |
|
Ferguson Enterprises | FERG Industrials | $223.33 | $228.80 | -2.39% | 2 Days Ago | 926.6K | $45.4B | |
|
Flutter | FLUT Consumer Cyclical | $302.26 | $309.77 | -2.42% | 14 Days Ago | 2.3M | $53.3B | |
|
Global Ship Lease | GSL Industrials | $28.52 | $29.23 | -2.43% | 7 Days Ago | 371.6K | $1.04B | |
|
Cisco Systems | CSCO Technology | $68.08 | $69.78 | -2.44% | 32 Days Ago | 16.8M | $269B | |
|
Seneca Foods | SENEA Consumer Defensive | $104.73 | $107.36 | -2.45% | 2 Days Ago | 36.0K | $723M | |
|
Brookfield | BN Financial Services | $67.05 | $68.75 | -2.47% | 14 Days Ago | 2.8M | $103B | |
|
Ralph Lauren | RL Consumer Cyclical | $298.75 | $306.34 | -2.48% | 2 Days Ago | 593.6K | $18.4B | |
|
ResMed | RMD Healthcare | $271.94 | $278.86 | -2.48% | 2 Days Ago | 1.1M | $40.7B | |
| Atlantic Union | AUBAP | $25.27 | $25.93 | -2.55% | 260 Days Ago | 10.4K | $2.27B | |
|
Main Street Capital | MAIN Financial Services | $64.70 | $66.39 | -2.55% | 8 Days Ago | 320.1K | $5.80B | |
|
Rockwell Automation | ROK Industrials | $351.71 | $360.92 | -2.55% | 8 Days Ago | 1.0M | $39.6B | |
|
Cantaloupe | CTLP Technology | $11.07 | $11.36 | -2.55% | 157 Days Ago | 2.8M | $812M | |
|
Bank of Nova Scotia | BNS Financial Services | $55.61 | $57.07 | -2.56% | 242 Days Ago | 2.2M | $70.1B | |
|
Oppenheimer Holdings | OPY Financial Services | $75.81 | $77.83 | -2.60% | 2 Days Ago | 45.9K | $783M | |
|
Ormat Technologies | ORA Utilities | $89.41 | $91.81 | -2.61% | 9 Days Ago | 470.4K | $5.43B | |
|
Southwest Gas | SWX Utilities | $78.14 | $80.29 | -2.68% | 249 Days Ago | 334.0K | $5.83B | |
|
Nexstar Media | NXST Communication Services | $187.11 | $192.36 | -2.73% | 3 Days Ago | 275.1K | $5.20B | |
| Pacer U.S. Large Cap | COWG | $34.89 | $35.87 | -2.73% | 164 Days Ago | 694.2K | $11.2B | |
|
Synopsys | SNPS Technology | $633.47 | $651.73 | -2.80% | 2 Days Ago | 1.2M | $110B | |
|
Rambus | RMBS Technology | $73.93 | $76.07 | -2.81% | 2 Days Ago | 1.9M | $8.07B | |
|
Brookfield Wealth | BNT Financial Services | $66.93 | $68.87 | -2.82% | 14 Days Ago | 14.6K | $16.4B | |
|
Trimas | TRS Consumer Cyclical | $35.73 | $36.77 | -2.83% | 3 Days Ago | 543.6K | $1.45B | |
|
UBS Group AG | UBS Financial Services | $37.33 | $38.42 | -2.84% | 7 Days Ago | 2.5M | $101B | |
|
KeyCorp | KEY.PR.L Financial Services | $24.92 | $25.65 | -2.85% | 263 Days Ago | 70.8K | $27.4B | |
|
Ameren | AEE Utilities | $101.13 | $104.10 | -2.85% | 150 Days Ago | 2.0M | $26.9B | |
|
Synchrony Financial | SYF.PR.B Financial Services | $25.94 | $26.71 | -2.88% | 198 Days Ago | 63.0K | $10.1B | |
|
Loews | L Financial Services | $90.54 | $93.23 | -2.89% | 14 Days Ago | 984.4K | $19.0B | |
|
BridgeBio Pharma | BBIO Healthcare | $47.27 | $48.68 | -2.90% | 18 Days Ago | 2.4M | $8.78B | |
|
Duke Energy | DUK Utilities | $121.64 | $125.27 | -2.90% | 119 Days Ago | 5.2M | $91.4B | |
|
Cintas | CTAS Industrials | $222.55 | $229.24 | -2.92% | 56 Days Ago | 1.5M | $89.4B | |
|
Trimble | TRMB Technology | $83.89 | $86.42 | -2.93% | 4 Days Ago | 2.0M | $20.3B | |
|
Brookfield Asset | BAM Financial Services | $61.67 | $63.53 | -2.93% | 8 Days Ago | 2.2M | $102B | |
|
Wynn Resorts | WYNN Consumer Cyclical | $109.03 | $112.36 | -2.96% | 22 Days Ago | 3.5M | $11.5B | |
|
EnPro Industries | NPO Industrials | $212.41 | $218.93 | -2.98% | 2 Days Ago | 90.2K | $4.52B | |
|
Oshkosh | OSK Industrials | $126.53 | $130.43 | -2.99% | 3 Days Ago | 882.8K | $8.08B | |
|
Shell plc | SHEL Energy | $72.21 | $74.46 | -3.02% | 365 Days Ago | 5.1M | $211B | |
|
Netstreit | NTST Real Estate | $18.23 | $18.80 | -3.03% | 2 Days Ago | 1.8M | $1.54B | |
|
Moody's | MCO Financial Services | $515.73 | $531.93 | -3.05% | 168 Days Ago | 1.3M | $91.0B | |
|
Rithm Capital | RITM.PR.D Real Estate | $24.48 | $25.25 | -3.05% | 351 Days Ago | 376.5K | $12.8B | |
|
Copa Holdings S.A | CPA Industrials | $110.66 | $114.15 | -3.06% | 22 Days Ago | 232.6K | $4.49B | |
|
Atlantic Union | AUB.PR.A Financial Services | $25.13 | $25.93 | -3.09% | 260 Days Ago | 39.0K | $2.24B | |
|
Johnson & Johnson | JNJ Healthcare | $164.74 | $169.99 | -3.09% | 8 Days Ago | 6.5M | $400B | |
|
Rb Global | RBA Industrials | $108.26 | $111.71 | -3.09% | 14 Days Ago | 933.7K | $19.9B | |
|
Accel Entertainment | ACEL Consumer Cyclical | $12.86 | $13.27 | -3.09% | 2 Days Ago | 328.7K | $1.09B | |
|
Kinross Gold | KGC Basic Materials | $16.00 | $16.52 | -3.15% | 10 Days Ago | 21.7M | $19.9B | |
|
Emerson Electric | EMR Industrials | $145.51 | $150.27 | -3.17% | 3 Days Ago | 4.6M | $84.1B | |
|
Oge Energy | OGE Utilities | $45.42 | $46.91 | -3.18% | 120 Days Ago | 1.5M | $8.98B | |
|
Mercury Systems | MRCY Industrials | $52.59 | $54.32 | -3.18% | 53 Days Ago | 479.0K | $3.12B | |
|
GFL Environmental | GFL Industrials | $50.34 | $52.00 | -3.19% | 88 Days Ago | 2.9M | $17.7B | |
|
Sysco | SYY Consumer Defensive | $79.60 | $82.23 | -3.20% | 238 Days Ago | 3.1M | $38.3B | |
|
Astronics | ATRO Industrials | $36.12 | $37.32 | -3.22% | 17 Days Ago | 470.1K | $1.22B | |
|
Atlanta Braves | BATRK Communication Services | $42.99 | $44.42 | -3.22% | 337 Days Ago | 1.3M | $2.91B | |
|
Imperial Oil | IMO Energy | $83.47 | $86.26 | -3.23% | 3 Days Ago | 484.2K | $43.4B | |
|
Brookdale Senior | BKD Healthcare | $7.75 | $8.01 | -3.25% | 18 Days Ago | 2.6M | $1.76B | |
|
Boyd Gaming | BYD Consumer Cyclical | $84.90 | $87.76 | -3.26% | 22 Days Ago | 1.2M | $7.03B | |
|
CBRE | CBRE Real Estate | $155.74 | $161.03 | -3.29% | 3 Days Ago | 1.9M | $47.4B | |
|
Alamo | ALG Industrials | $222.58 | $230.16 | -3.29% | 22 Days Ago | 94.7K | $2.65B | |
|
TE Connectivity | TEL Technology | $205.75 | $212.76 | -3.29% | 3 Days Ago | 1.9M | $61.1B | |
|
Bank of N.T | NTB Financial Services | $42.40 | $43.85 | -3.31% | 52 Days Ago | 205.1K | $1.90B | |
|
Citigroup | C Financial Services | $93.70 | $96.91 | -3.31% | 8 Days Ago | 11.3M | $177B | |
|
UGI | UGI Utilities | $36.18 | $37.42 | -3.31% | 10 Days Ago | 1.9M | $7.66B | |
|
Stryker | SYK Healthcare | $392.73 | $406.19 | -3.31% | 185 Days Ago | 2.3M | $153B | |
|
Popular | BPOP Financial Services | $114.58 | $118.54 | -3.34% | 9 Days Ago | 417.6K | $7.84B | |
|
Gates Industrial | GTES Industrials | $24.80 | $25.66 | -3.35% | 2 Days Ago | 2.8M | $6.51B | |
|
First Trust High | FTHY Financial Services | $14.62 | $15.13 | -3.37% | 305 Days Ago | 75.8K | $546M | |
|
National Fuel Gas | NFG Energy | $86.79 | $89.82 | -3.37% | 17 Days Ago | 1.2M | $7.77B | |
|
General Dynamics | GD Industrials | $311.61 | $322.50 | -3.38% | 8 Days Ago | 1.6M | $84.7B | |
|
Virtus Artificial | AIO Financial Services | $24.82 | $25.69 | -3.39% | 171 Days Ago | 60.5K | $848M | |
|
Deutsche Bank AG | DB Financial Services | $32.98 | $34.14 | -3.40% | 8 Days Ago | 2.8M | $65.4B | |
|
Netgear | NTGR Technology | $30.47 | $31.55 | -3.42% | 226 Days Ago | 624.7K | $742M | |
|
nVent Electric plc | NVT Industrials | $78.42 | $81.20 | -3.42% | 240 Days Ago | 4.0M | $13.1B | |
|
Teledyne | TDY Technology | $551.02 | $570.56 | -3.42% | 9 Days Ago | 373.4K | $25.9B | |
|
Urogen Pharma | URGN Healthcare | $19.06 | $19.74 | -3.44% | 2 Days Ago | 919.3K | $888M | |
|
Sportradar Group AG | SRAD Technology | $29.57 | $30.63 | -3.46% | 15 Days Ago | 1.2M | $8.29B | |
|
CMS Energy | CMS Utilities | $73.80 | $76.45 | -3.47% | 120 Days Ago | 3.9M | $21.3B | |
|
Amazon.com | AMZN Consumer Cyclical | $234.11 | $242.52 | -3.47% | 178 Days Ago | 96.0M | $2.47T | |
|
Norfolk Southern | NSC Industrials | $278.00 | $288.11 | -3.51% | 8 Days Ago | 3.1M | $64.6B | |
|
PPL | PPL Utilities | $35.69 | $36.99 | -3.51% | 9 Days Ago | 7.9M | $25.0B | |
|
Core & Main | CNM Industrials | $63.64 | $65.97 | -3.53% | 4 Days Ago | 3.3M | $12.9B | |
|
Aegon N.V | AEG Financial Services | $7.10 | $7.36 | -3.53% | 9 Days Ago | 4.6M | $11.6B | |
|
Sixth Street | TSLX Financial Services | $24.28 | $25.17 | -3.54% | 14 Days Ago | 744.8K | $2.24B | |
|
WisdomTree | WT Financial Services | $13.27 | $13.76 | -3.56% | 7 Days Ago | 2.8M | $1.97B | |
|
Toronto-Dominion | TD Financial Services | $72.88 | $75.58 | -3.57% | 9 Days Ago | 1.9M | $127B | |
|
Couchbase | BASE Technology | $24.26 | $25.16 | -3.58% | 42 Days Ago | 671.9K | $1.33B | |
|
TD Synnex | SNX Technology | $144.39 | $149.76 | -3.59% | 2 Days Ago | 667.4K | $12.2B | |
|
Stantec | STN Industrials | $109.36 | $113.50 | -3.65% | 11 Days Ago | 203.6K | $12.6B | |
|
Boston Scientific | BSX Healthcare | $104.92 | $108.94 | -3.69% | 9 Days Ago | 6.7M | $158B | |
|
Pegasystems | PEGA Technology | $58.71 | $60.96 | -3.69% | 2 Days Ago | 1.4M | $10.3B | |
|
RBC Bearings | RBC Industrials | $387.34 | $402.22 | -3.70% | 14 Days Ago | 160.9K | $12.2B | |
|
FirstCash Holdings | FCFS Financial Services | $133.29 | $138.42 | -3.71% | 36 Days Ago | 708.0K | $5.46B | |
|
Eaton | ETN Industrials | $384.72 | $399.56 | -3.71% | 4 Days Ago | 2.9M | $154B | |
|
Coca-Cola | CCEP Consumer Defensive | $96.92 | $100.67 | -3.73% | 8 Days Ago | 1.6M | $45.7B | |
| PIMCO Preferred and | PRFD | $51.02 | $53.00 | -3.74% | 114 Days Ago | 3.5K | $5.59B | |
|
Urban Outfitters | URBN Consumer Cyclical | $75.28 | $78.22 | -3.76% | 9 Days Ago | 1.4M | $6.85B | |
|
Ryder System | R Industrials | $177.71 | $184.76 | -3.82% | 4 Days Ago | 532.5K | $7.28B | |
|
Antero Midstream | AM Energy | $18.35 | $19.08 | -3.83% | 32 Days Ago | 7.8M | $8.14B | |
|
Invesco | IVZ Financial Services | $21.01 | $21.85 | -3.84% | 2 Days Ago | 7.0M | $9.69B | |
|
Tempur Sealy | TPX Consumer Cyclical | $72.77 | $75.69 | -3.86% | 8 Days Ago | 2.4M | $11.9B | |
|
Woodward | WWD Industrials | $257.08 | $267.45 | -3.88% | 3 Days Ago | 675.3K | $15.6B | |
|
First Bancorp | FBNC Financial Services | $50.09 | $52.12 | -3.89% | 2 Days Ago | 460.3K | $2.14B | |
|
NatWest Group plc | NWG Financial Services | $13.98 | $14.55 | -3.92% | 58 Days Ago | 3.1M | $57.7B | |
|
Patria Investments | PAX Financial Services | $13.95 | $14.52 | -3.93% | 29 Days Ago | 552.7K | $2.17B | |
|
Broadridge Financial | BR Technology | $247.51 | $257.65 | -3.94% | 7 Days Ago | 1.3M | $29.7B | |
|
M&T Bank | MTB.PR.H Financial Services | $25.09 | $26.12 | -3.94% | 267 Days Ago | 41.5K | $4.10B | |
|
Hanover Insurance | THG Financial Services | $171.63 | $178.68 | -3.95% | 59 Days Ago | 754.9K | $5.93B | |
|
McGrath RentCorp | MGRC Industrials | $124.79 | $129.93 | -3.96% | 161 Days Ago | 189.1K | $3.11B | |
|
Colliers | CIGI Real Estate | $150.71 | $156.96 | -3.98% | 268 Days Ago | 261.4K | $7.05B | |
|
Carnival | CCL Consumer Cyclical | $29.77 | $31.01 | -4.00% | 9 Days Ago | 20.9M | $32.3B | |
|
Osisko Gold | OR Basic Materials | $27.71 | $28.87 | -4.02% | 10 Days Ago | 685.2K | $5.26B | |
|
Seaboard | SEB Industrials | $3,167.18 | $3,300.00 | -4.02% | 315 Days Ago | 1.6K | $3.13B | |
|
Valmont Industries | VMI Industrials | $363.95 | $379.22 | -4.03% | 164 Days Ago | 170.1K | $7.31B | |
|
Applied Industrial | AIT Industrials | $271.50 | $282.98 | -4.06% | 247 Days Ago | 401.6K | $10.5B | |
|
Hilton Worldwide | HLT Consumer Cyclical | $268.08 | $279.46 | -4.07% | 17 Days Ago | 2.3M | $63.6B | |
|
Kellanova | K Consumer Defensive | $79.83 | $83.22 | -4.07% | 150 Days Ago | 3.1M | $27.7B | |
|
Houlihan Lokey | HLI Financial Services | $190.66 | $198.78 | -4.08% | 15 Days Ago | 607.8K | $13.7B | |
|
Fastenal | FAST Industrials | $46.13 | $48.10 | -4.10% | 7 Days Ago | 7.7M | $54.7B | |
|
Raymond James | RJF Financial Services | $167.13 | $174.32 | -4.12% | 184 Days Ago | 885.7K | $33.7B | |
|
Bank of America | BAC Financial Services | $47.27 | $49.31 | -4.14% | 29 Days Ago | 26.2M | $357B | |
|
Jabil | JBL Technology | $223.17 | $232.84 | -4.15% | 3 Days Ago | 1.2M | $24.7B | |
|
Green Brick | GRBK.PR.A Consumer Cyclical | $23.96 | $25.00 | -4.16% | 303 Days Ago | 6.4K | $1.07B | |
|
Agnico Eagle Mines | AEM Basic Materials | $124.36 | $129.77 | -4.17% | 10 Days Ago | 3.3M | $64.2B | |
|
Genius Sports | GENI Communication Services | $11.25 | $11.74 | -4.17% | 11 Days Ago | 6.1M | $2.44B | |
|
Wayfair | W Consumer Cyclical | $65.64 | $68.50 | -4.18% | 2 Days Ago | 4.6M | $8.42B | |
|
CSX | CSX Industrials | $35.54 | $37.10 | -4.20% | 268 Days Ago | 26.3M | $66.6B | |
|
OneMain Holdings | OMF Financial Services | $57.79 | $60.33 | -4.21% | 7 Days Ago | 1.3M | $6.86B | |
|
Eversource Energy | ES Utilities | $66.10 | $69.01 | -4.22% | 330 Days Ago | 2.1M | $24.5B | |
|
Veeva Systems | VEEV Healthcare | $284.20 | $296.72 | -4.22% | 3 Days Ago | 1.3M | $46.9B | |
|
Soleno Therapeutics | SLNO Healthcare | $86.47 | $90.32 | -4.26% | 23 Days Ago | 1.2M | $4.48B | |
|
Canadian Imperial | CM Financial Services | $71.44 | $74.63 | -4.27% | 9 Days Ago | 1.5M | $69.5B | |
|
Horace Mann | HMN Financial Services | $42.53 | $44.44 | -4.30% | 73 Days Ago | 357.9K | $1.69B | |
|
CME | CME Financial Services | $278.28 | $290.79 | -4.30% | 60 Days Ago | 2.0M | $98.8B | |
|
Royal Bank of Canada | RY Financial Services | $128.46 | $134.26 | -4.32% | 9 Days Ago | 902.7K | $183B | |
|
Aramark | ARMK Industrials | $42.56 | $44.49 | -4.34% | 9 Days Ago | 1.4M | $11.4B | |
|
Azz | AZZ Industrials | $109.50 | $114.49 | -4.36% | 2 Days Ago | 324.4K | $3.35B | |
|
Lincoln National | LNC Financial Services | $38.11 | $39.85 | -4.37% | 168 Days Ago | 6.4M | $5.95B | |
|
SomniGroup | SGI Consumer Cyclical | $72.38 | $75.69 | -4.37% | 8 Days Ago | 1.3M | $15.2B | |
|
Cannae Holdings | CNNE Consumer Cyclical | $21.38 | $22.36 | -4.38% | 261 Days Ago | 449.7K | $1.37B | |
|
TechnipFMC plc | FTI Energy | $36.37 | $38.05 | -4.42% | 7 Days Ago | 3.9M | $15.1B | |
|
Quanta Services | PWR Industrials | $406.13 | $424.94 | -4.43% | 7 Days Ago | 2.2M | $60.9B | |
|
Kratos Defense | KTOS Industrials | $58.70 | $61.43 | -4.44% | 11 Days Ago | 2.3M | $9.99B | |
|
Edwards Lifesciences | EW Healthcare | $79.31 | $83.00 | -4.45% | 7 Days Ago | 5.1M | $47.2B | |
|
Rithm Capital | RITM Real Estate | $12.03 | $12.59 | -4.45% | 4 Days Ago | 4.3M | $6.48B | |
|
Walt Disney | DIS Communication Services | $119.11 | $124.69 | -4.48% | 32 Days Ago | 4.9M | $216B | |
|
Athene Holding | ATH.PR.E Financial Services | $26.26 | $27.50 | -4.51% | 263 Days Ago | 47.6K | $5.32B | |
|
Bank of Montreal | BMO Financial Services | $110.44 | $115.66 | -4.51% | 9 Days Ago | 635.9K | $82.0B | |
|
Liberty Media | LLYVA Communication Services | $81.80 | $85.67 | -4.52% | 2 Days Ago | 77.5K | $7.83B | |
|
Citizens Financial | CFG Financial Services | $47.72 | $49.98 | -4.52% | 8 Days Ago | 4.7M | $21.3B | |
|
Ecolab | ECL Basic Materials | $261.76 | $274.17 | -4.53% | 29 Days Ago | 1.4M | $76.5B | |
|
OneSpaWorld Holdings | OSW Consumer Cyclical | $22.12 | $23.17 | -4.53% | 2 Days Ago | 567.3K | $2.28B | |
|
Enbridge | ENB Energy | $45.29 | $47.44 | -4.53% | 59 Days Ago | 3.5M | $99.4B | |
|
BlackRock Science | BSTZ Financial Services | $21.27 | $22.28 | -4.53% | 220 Days Ago | 330.3K | $1.51B | |
|
Advanced Energy | AEIS Industrials | $138.92 | $145.52 | -4.54% | 11 Days Ago | 364.8K | $5.34B | |
|
Planet Fitness | PLNT Consumer Cyclical | $109.19 | $114.47 | -4.61% | 9 Days Ago | 1.2M | $9.30B | |
|
Liberty Media | LLYVK Communication Services | $84.23 | $88.31 | -4.62% | 2 Days Ago | 344.8K | $7.77B | |
|
Uranium Energy | UEC Energy | $8.67 | $9.09 | -4.62% | 7 Days Ago | 10.4M | $3.91B | |
|
News | NWSA Communication Services | $29.32 | $30.75 | -4.65% | 17 Days Ago | 2.4M | $17.3B | |
|
Sanmina | SANM Technology | $116.04 | $121.70 | -4.65% | 2 Days Ago | 975.9K | $6.49B | |
|
Hasbro | HAS Consumer Cyclical | $75.16 | $78.83 | -4.66% | 31 Days Ago | 2.2M | $10.6B | |
|
Allstate | ALL Financial Services | $203.25 | $213.18 | -4.66% | 59 Days Ago | 4.5M | $51.3B | |
|
American National | ANG.PR.D Financial Services | $25.30 | $26.54 | -4.67% | 186 Days Ago | 11.4K | $2.01B | |
|
Raymond James | RJF.PR.B Financial Services | $25.20 | $26.44 | -4.69% | 129 Days Ago | 5.6K | $5.12B | |
|
EchoStar | SATS Communication Services | $32.59 | $34.20 | -4.71% | 2 Days Ago | 3.5M | $8.52B | |
|
Everus Construction | ECG Industrials | $74.26 | $77.93 | -4.71% | 189 Days Ago | 502.8K | $3.70B |
Data is updated regularly. 52-week highs and lows are based on closing prices.