Friday, July 17, 2026 - 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
70
New 52W Highs Today
2
New 52W Lows Today
4
Stocks Near 52-Week Highs
| Stock | Current Price | 52W High | % From High | Range Position | Prev. 52W High | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
|
Arcellx | ACLX
Healthcare
|
$115.07 | $115.13 | -0.05% |
|
92 Days Ago | 13.2M | $6.73B |
|
United States Steel | X
Basic Materials
|
$54.84 | $54.91 | -0.13% |
|
397 Days Ago | 14.5M | $12.42B |
|
Radius Recycling | RDUS
Basic Materials
|
$30.00 | $30.04 | -0.13% |
|
375 Days Ago | 1.7M | $847.7M |
|
BrightSpring Health | BTSG
Healthcare
|
$64.08 | $64.18 | -0.16% |
|
36 Days Ago | 2.5M | $9.30B |
|
PlayAGS | AGS
Consumer Cyclical
|
$12.49 | $12.51 | -0.16% |
|
386 Days Ago | 1.0M | $513.8M |
|
Veris Residential | VRE
Real Estate
|
$18.99 | $19.03 | -0.21% |
|
103 Days Ago | 4.3M | $1.94B |
|
Nuvalent | NUVL
Healthcare
|
$123.35 | $123.62 | -0.22% |
|
39 Days Ago | 2.2M | $8.49B |
|
Apellis | APLS
Healthcare
|
$41.03 | $41.14 | -0.27% |
|
73 Days Ago | 28.6M | $5.23B |
|
Cabot | CBT
Basic Materials
|
$89.21 | $89.46 | -0.28% |
|
50 Days Ago | 477.5K | $4.01B |
|
Organon | OGN
Healthcare
|
$13.44 | $13.49 | -0.37% |
|
36 Days Ago | 2.1M | $2.24B |
|
Fortinet | FTNT
Technology
|
$149.49 | $150.07 | -0.39% |
|
44 Days Ago | 5.0M | $61.54B |
|
Terns | TERN
Healthcare
|
$52.95 | $53.19 | -0.45% |
|
114 Days Ago | 6.3M | $6.10B |
|
Madison Square | MSGE
Consumer Cyclical
|
$74.57 | $74.94 | -0.49% |
|
37 Days Ago | 714.5K | $3.00B |
|
Central Garden & Pet | CENTA
Consumer Defensive
|
$37.94 | $38.15 | -0.55% |
|
36 Days Ago | 323.7K | $2.16B |
|
Talkspace | TALK
Healthcare
|
$5.20 | $5.23 | -0.57% |
|
47 Days Ago | 2.5M | $866.0M |
|
CNO Financial | CNO
Financial Services
|
$50.41 | $50.71 | -0.59% |
|
36 Days Ago | 317.2K | $4.12B |
|
Clearwater Analytics | CWAN
Technology
|
$24.26 | $24.43 | -0.70% |
|
37 Days Ago | 5.1M | $7.19B |
|
Taylor Morrison Home | TMHC
Consumer Cyclical
|
$71.95 | $72.50 | -0.76% |
|
316 Days Ago | 2.7M | $6.09B |
|
ProAssurance | PRA
Financial Services
|
$24.66 | $24.85 | -0.76% |
|
114 Days Ago | 542.5K | $1.27B |
|
Idex | IEX
Industrials
|
$222.04 | $223.94 | -0.85% |
|
38 Days Ago | 430.7K | $13.57B |
|
Electronic Arts | EA
Communication Services
|
$203.12 | $204.89 | -0.86% |
|
199 Days Ago | 950.4K | $50.68B |
|
Aspen Insurance | AHL
Financial Services
|
$36.71 | $37.03 | -0.86% |
|
298 Days Ago | 172.0K | $3.38B |
|
Oscar Health | OSCR
Healthcare
|
$29.14 | $29.42 | -0.95% |
|
37 Days Ago | 6.2M | $4.89B |
|
DaVita | DVA
Healthcare
|
$209.75 | $211.80 | -0.97% |
|
36 Days Ago | 552.2K | $10.01B |
|
Olaplex Holdings | OLPX
Consumer Cyclical
|
$2.04 | $2.06 | -0.97% |
|
51 Days Ago | 6.5M | $1.36B |
|
Aegon N.V | AEG
Financial Services
|
$9.01 | $9.10 | -0.99% |
|
3 Days Ago | 5.5M | $12.15B |
|
Azek Company | AZEK
Industrials
|
$54.35 | $54.91 | -1.02% |
|
583 Days Ago | 26.8M | $7.82B |
|
Woodward | WWD
Industrials
|
$402.50 | $407.00 | -1.11% |
|
95 Days Ago | 844.4K | $21.76B |
|
Sila Realty Trust | SILA
Real Estate
|
$30.29 | $30.63 | -1.11% |
|
73 Days Ago | 241.7K | $1.68B |
|
Frontline Plc | FRO
Energy
|
$39.43 | $39.89 | -1.15% |
|
138 Days Ago | 6.7M | $7.77B |
|
Dominion Energy | D
Utilities
|
$68.15 | $68.97 | -1.19% |
|
61 Days Ago | 7.7M | $54.95B |
|
HomeTrust | HTB
Financial Services
|
$47.78 | $48.36 | -1.20% |
|
36 Days Ago | 67.5K | $778.3M |
|
Credit Acceptance | CACC
Financial Services
|
$572.79 | $579.80 | -1.21% |
|
50 Days Ago | 160.0K | $5.71B |
|
Clear Channel | CCO
Communication Services
|
$2.40 | $2.43 | -1.23% |
|
145 Days Ago | 11.4M | $1.19B |
|
Centessa | CNTA
Healthcare
|
$39.76 | $40.26 | -1.24% |
|
109 Days Ago | 1.4M | $6.10B |
|
Liquidia | LQDA
Healthcare
|
$71.80 | $72.71 | -1.25% |
|
36 Days Ago | 2.1M | $3.30B |
|
Royal Bank of Canada | RY
Financial Services
|
$199.07 | $201.74 | -1.32% |
|
36 Days Ago | 1.4M | $243.8B |
|
Aramark | ARMK
Industrials
|
$54.20 | $54.93 | -1.33% |
|
36 Days Ago | 1.7M | $12.16B |
|
CSX | CSX
Industrials
|
$47.39 | $48.03 | -1.33% |
|
36 Days Ago | 13.7M | $85.89B |
|
Caterpillar | CAT
Industrials
|
$933.93 | $946.83 | -1.36% |
|
44 Days Ago | 2.4M | $386.6B |
|
Bank of N.T | NTB
Financial Services
|
$58.46 | $59.27 | -1.37% |
|
39 Days Ago | 178.4K | $2.32B |
|
Federated Hermes | FHI
Financial Services
|
$58.21 | $59.05 | -1.42% |
|
94 Days Ago | 417.8K | $4.28B |
|
Kennedy-Wilson | KW
Real Estate
|
$10.92 | $11.09 | -1.53% |
|
72 Days Ago | 4.1M | $1.51B |
|
Tjx Companies | TJX
Consumer Cyclical
|
$167.33 | $170.00 | -1.57% |
|
37 Days Ago | 3.6M | $175.8B |
|
Pinnacle West | PNW
Utilities
|
$103.27 | $104.92 | -1.57% |
|
100 Days Ago | 602.9K | $12.52B |
|
West Pharmaceutical | WST
Healthcare
|
$331.43 | $336.82 | -1.60% |
|
39 Days Ago | 424.3K | $22.07B |
|
Miller Industries | MLR
Consumer Cyclical
|
$49.06 | $49.89 | -1.66% |
|
73 Days Ago | 34.9K | $542.1M |
|
Fidelis Insurance | FIHL
Financial Services
|
$23.65 | $24.06 | -1.70% |
|
61 Days Ago | 274.1K | $1.81B |
|
Exelixis | EXEL
Healthcare
|
$53.00 | $53.93 | -1.72% |
|
37 Days Ago | 2.0M | $11.96B |
|
Arrow Electronics | ARW
Technology
|
$229.27 | $233.30 | -1.73% |
|
45 Days Ago | 276.3K | $9.58B |
|
Zscaler | ZS
Technology
|
$301.43 | $306.77 | -1.74% |
|
407 Days Ago | 3.4M | $18.98B |
|
Curbline Properties | CURB
Real Estate
|
$30.45 | $30.99 | -1.74% |
|
36 Days Ago | 883.1K | $2.99B |
|
Axsome Therapeutics | AXSM
Healthcare
|
$253.40 | $257.92 | -1.75% |
|
36 Days Ago | 615.7K | $9.51B |
|
Monarch Casino | MCRI
Consumer Cyclical
|
$128.54 | $130.85 | -1.77% |
|
36 Days Ago | 203.9K | $2.09B |
|
Phillips Edison | PECO
Real Estate
|
$41.48 | $42.26 | -1.85% |
|
38 Days Ago | 1.2M | $5.41B |
|
Atlanta Braves | BATRA
Communication Services
|
$55.01 | $56.06 | -1.87% |
|
72 Days Ago | 41.3K | $3.44B |
|
Global Business | GBTG
Consumer Cyclical
|
$9.36 | $9.54 | -1.89% |
|
74 Days Ago | 817.8K | $3.21B |
|
PriceSmart | PSMT
Consumer Defensive
|
$179.73 | $183.19 | -1.89% |
|
36 Days Ago | 295.2K | $4.92B |
|
Marex Group plc | MRX
Financial Services
|
$62.50 | $63.71 | -1.90% |
|
37 Days Ago | 604.8K | $3.80B |
|
Carpenter Technology | CRS
Industrials
|
$563.60 | $574.52 | -1.90% |
|
36 Days Ago | 694.0K | $21.26B |
|
Materion | MTRN
Basic Materials
|
$252.14 | $257.14 | -1.94% |
|
36 Days Ago | 293.6K | $3.87B |
|
Guess | GES
Consumer Cyclical
|
$16.81 | $17.15 | -1.98% |
|
227 Days Ago | 9.1M | $876.7M |
|
Bel Fuse | BELFB
Technology
|
$302.15 | $308.27 | -1.99% |
|
68 Days Ago | 186.7K | $3.42B |
|
Pitney Bowes | PBI
Industrials
|
$17.24 | $17.59 | -1.99% |
|
36 Days Ago | 3.1M | $2.30B |
|
Select Medical | SEM
Healthcare
|
$16.65 | $16.99 | -2.00% |
|
235 Days Ago | 1.2M | $2.04B |
|
Goldman Sachs | GS
Financial Services
|
$1,076.17 | $1,098.36 | -2.02% |
|
43 Days Ago | 1.6M | $276.4B |
|
Krystal Biotech | KRYS
Healthcare
|
$324.75 | $331.49 | -2.03% |
|
36 Days Ago | 250.7K | $7.89B |
|
CVS Health | CVS
Healthcare
|
$100.68 | $102.77 | -2.03% |
|
36 Days Ago | 7.4M | $101.1B |
|
United Rentals | URI
Industrials
|
$1,084.01 | $1,106.88 | -2.07% |
|
39 Days Ago | 462.6K | $61.04B |
|
Avanos Medical | AVNS
Healthcare
|
$24.96 | $25.49 | -2.08% |
|
47 Days Ago | 466.7K | $1.15B |
|
Establishment Labs | ESTA
Healthcare
|
$84.21 | $86.00 | -2.08% |
|
36 Days Ago | 448.7K | $1.91B |
|
Marcus | MCS
Communication Services
|
$22.03 | $22.50 | -2.09% |
|
36 Days Ago | 127.9K | $572.7M |
|
BlackRock Capital | BCAT
Financial Services
|
$15.71 | $16.05 | -2.12% |
|
36 Days Ago | 936.9K | $1.55B |
|
Travelers Companies | TRV
Financial Services
|
$306.47 | $313.12 | -2.12% |
|
138 Days Ago | 1.5M | $64.37B |
|
Origin Bancorp | OBK
Financial Services
|
$49.28 | $50.35 | -2.13% |
|
36 Days Ago | 59.0K | $1.44B |
|
Cohen & Steers | CNS
Financial Services
|
$77.13 | $78.81 | -2.13% |
|
373 Days Ago | 106.4K | $3.46B |
|
South Bow | SOBO
Energy
|
$37.63 | $38.45 | -2.13% |
|
36 Days Ago | 509.7K | $6.66B |
|
Evergy | EVRG
Utilities
|
$83.44 | $85.27 | -2.15% |
|
100 Days Ago | 1.9M | $18.86B |
|
Anywhere Real Estate | HOUS
Real Estate
|
$17.64 | $18.03 | -2.16% |
|
192 Days Ago | 11.5M | $1.98B |
|
Bar Harbor | BHB
Financial Services
|
$36.39 | $37.20 | -2.18% |
|
39 Days Ago | 78.5K | $568.6M |
|
Graham | GHM
Industrials
|
$107.57 | $110.01 | -2.22% |
|
43 Days Ago | 353.8K | $1.08B |
|
Amneal | AMRX
Healthcare
|
$16.24 | $16.61 | -2.23% |
|
36 Days Ago | 2.3M | $4.15B |
|
Ligand | LGND
Healthcare
|
$253.25 | $259.03 | -2.23% |
|
36 Days Ago | 150.5K | $4.56B |
|
Enova International | ENVA
Financial Services
|
$189.16 | $193.54 | -2.26% |
|
36 Days Ago | 260.1K | $4.23B |
|
CTO Realty Growth | CTO
Real Estate
|
$20.60 | $21.08 | -2.28% |
|
37 Days Ago | 177.2K | $637.5M |
|
Imax | IMAX
Communication Services
|
$42.32 | $43.31 | -2.29% |
|
37 Days Ago | 698.1K | $1.98B |
|
Atlanta Braves | BATRK
Communication Services
|
$50.82 | $52.05 | -2.36% |
|
73 Days Ago | 775.1K | $3.19B |
|
W.K. Kellogg | KLG
Consumer Defensive
|
$23.00 | $23.56 | -2.38% |
|
366 Days Ago | 7.2M | $1.99B |
|
RBC Bearings | RBC
Industrials
|
$616.95 | $632.00 | -2.38% |
|
72 Days Ago | 250.1K | $18.64B |
|
Liquidity Services | LQDT
Consumer Cyclical
|
$37.88 | $38.83 | -2.45% |
|
72 Days Ago | 135.7K | $1.07B |
|
Crocs | CROX
Consumer Cyclical
|
$126.27 | $129.45 | -2.46% |
|
39 Days Ago | 1.3M | $5.41B |
|
Ryder System | R
Industrials
|
$277.23 | $284.25 | -2.47% |
|
36 Days Ago | 487.5K | $9.99B |
|
Pediatrix Medical | MD
Healthcare
|
$24.37 | $24.99 | -2.48% |
|
232 Days Ago | 481.0K | $1.91B |
|
Ross Stores | ROST
Consumer Cyclical
|
$236.77 | $242.81 | -2.49% |
|
36 Days Ago | 2.2M | $73.22B |
|
Wabtec | WAB
Industrials
|
$268.89 | $275.84 | -2.52% |
|
100 Days Ago | 416.0K | $45.31B |
| Atlantic Union | AUBAP | $25.27 | $25.93 | -2.55% |
|
611 Days Ago | 10.4K | $2.27B |
|
Boyd Gaming | BYD
Consumer Cyclical
|
$87.67 | $89.96 | -2.55% |
|
184 Days Ago | 652.9K | $6.73B |
|
Allstate | ALL
Financial Services
|
$221.81 | $227.62 | -2.55% |
|
60 Days Ago | 916.3K | $56.21B |
|
Tennant Company | TNC
Industrials
|
$86.59 | $88.86 | -2.55% |
|
36 Days Ago | 131.8K | $1.47B |
|
Primerica | PRI
Financial Services
|
$280.64 | $288.03 | -2.57% |
|
298 Days Ago | 130.4K | $8.89B |
|
Digi International | DGII
Technology
|
$68.96 | $70.79 | -2.59% |
|
46 Days Ago | 264.4K | $2.12B |
|
Fortis | FTS
Utilities
|
$57.26 | $58.78 | -2.59% |
|
124 Days Ago | 533.4K | $28.80B |
|
InvenTrust | IVT
Real Estate
|
$34.62 | $35.54 | -2.59% |
|
37 Days Ago | 1.2M | $2.51B |
|
QCR Holdings | QCRH
Financial Services
|
$94.71 | $97.25 | -2.61% |
|
36 Days Ago | 70.8K | $1.46B |
|
Horace Mann | HMN
Financial Services
|
$48.30 | $49.60 | -2.62% |
|
36 Days Ago | 341.6K | $1.87B |
|
W.W. Grainger | GWW
Industrials
|
$1,313.92 | $1,349.74 | -2.65% |
|
38 Days Ago | 177.7K | $55.19B |
|
Mueller Industries | MLI
Industrials
|
$137.75 | $141.51 | -2.66% |
|
71 Days Ago | 591.8K | $15.06B |
|
Moog | MOG.A
Industrials
|
$398.03 | $409.06 | -2.70% |
|
36 Days Ago | 194.5K | $9.71B |
|
Preferred Bank | PFBC
Financial Services
|
$100.26 | $103.05 | -2.71% |
|
212 Days Ago | 74.3K | $1.16B |
|
Freeport-McMoRan | FCX
Basic Materials
|
$70.13 | $72.09 | -2.72% |
|
46 Days Ago | 12.8M | $88.36B |
|
AbbVie | ABBV
Healthcare
|
$254.49 | $261.64 | -2.73% |
|
16 Days Ago | 5.2M | $351.5B |
|
Simmons First | SFNC
Financial Services
|
$22.00 | $22.62 | -2.74% |
|
36 Days Ago | 1.2M | $3.05B |
|
Olo | OLO
Technology
|
$10.26 | $10.55 | -2.75% |
|
353 Days Ago | 18.7M | $1.74B |
|
General Dynamics | GD
Industrials
|
$359.53 | $369.70 | -2.75% |
|
183 Days Ago | 947.7K | $86.32B |
|
HBT Financial | HBT
Financial Services
|
$29.99 | $30.85 | -2.79% |
|
36 Days Ago | 147.0K | $1.02B |
|
Vestis | VSTS
Industrials
|
$13.14 | $13.52 | -2.81% |
|
44 Days Ago | 785.0K | $1.25B |
|
Cincinnati Financial | CINF
Financial Services
|
$169.34 | $174.27 | -2.83% |
|
162 Days Ago | 702.5K | $25.61B |
|
Trico Bancshares | TCBK
Financial Services
|
$51.67 | $53.18 | -2.84% |
|
164 Days Ago | 91.3K | $1.63B |
|
Cts | CTS
Technology
|
$66.63 | $68.59 | -2.86% |
|
36 Days Ago | 271.7K | $1.59B |
|
TFS Financial | TFSL
Financial Services
|
$16.51 | $17.00 | -2.88% |
|
36 Days Ago | 981.7K | $4.13B |
|
J. M. Smucker | SJM
Consumer Defensive
|
$115.94 | $119.39 | -2.89% |
|
142 Days Ago | 817.8K | $10.21B |
|
Aclaris Therapeutics | ACRS
Healthcare
|
$5.68 | $5.85 | -2.91% |
|
9 Days Ago | 1.3M | $600.6M |
|
Alliant Energy | LNT
Utilities
|
$73.55 | $75.76 | -2.92% |
|
78 Days Ago | 1.5M | $18.76B |
|
Bank of America | BAC
Financial Services
|
$55.87 | $57.55 | -2.92% |
|
194 Days Ago | 21.1M | $374.9B |
|
Griffon | GFF
Industrials
|
$94.73 | $97.58 | -2.92% |
|
159 Days Ago | 171.7K | $4.30B |
|
Flagstar Financial | NYCB
Financial Services
|
$14.48 | $14.92 | -2.95% |
|
85 Days Ago | 4.8M | $3.27B |
|
Enhabit | EHAB
Healthcare
|
$13.80 | $14.22 | -2.95% |
|
109 Days Ago | 1.4M | $703.8M |
|
Liberty Media | LLYVA
Communication Services
|
$96.85 | $99.82 | -2.98% |
|
101 Days Ago | 474.5K | $8.26B |
|
Ituran Location and | ITRN
Technology
|
$66.25 | $68.30 | -3.00% |
|
47 Days Ago | 108.9K | $1.11B |
|
World Kinect | WKC
Energy
|
$31.27 | $32.24 | -3.01% |
|
36 Days Ago | 732.2K | $1.31B |
|
First Bancorp | FBNC
Financial Services
|
$60.75 | $62.64 | -3.02% |
|
148 Days Ago | 139.7K | $2.47B |
|
STMicroelectronics | STM
Technology
|
$78.95 | $81.42 | -3.03% |
|
45 Days Ago | 10.2M | $23.67B |
|
Life Time | LTH
Consumer Cyclical
|
$34.25 | $35.33 | -3.06% |
|
65 Days Ago | 1.8M | $6.05B |
|
Alkermes plc | ALKS
Healthcare
|
$44.36 | $45.76 | -3.06% |
|
37 Days Ago | 1.8M | $5.55B |
|
German American | GABC
Financial Services
|
$44.97 | $46.39 | -3.06% |
|
36 Days Ago | 131.9K | $1.64B |
|
Veracyte | VCYT
Healthcare
|
$49.15 | $50.71 | -3.08% |
|
235 Days Ago | 1.3M | $2.74B |
|
Cardinal Health | CAH
Healthcare
|
$226.40 | $233.60 | -3.08% |
|
138 Days Ago | 1.8M | $48.17B |
|
NiSource | NI
Utilities
|
$47.47 | $48.98 | -3.08% |
|
78 Days Ago | 2.1M | $23.11B |
|
Levi Strauss | LEVI
Consumer Cyclical
|
$24.05 | $24.82 | -3.10% |
|
288 Days Ago | 1.8M | $8.65B |
|
Citizens Financial | CFG
Financial Services
|
$66.65 | $68.79 | -3.11% |
|
157 Days Ago | 3.3M | $27.76B |
|
Applied Industrial | AIT
Industrials
|
$316.18 | $326.41 | -3.13% |
|
38 Days Ago | 439.2K | $10.94B |
|
Expeditors | EXPD
Industrials
|
$163.23 | $168.52 | -3.14% |
|
36 Days Ago | 1.4M | $19.99B |
|
Metropolitan Bank | MCB
Financial Services
|
$94.76 | $97.84 | -3.15% |
|
36 Days Ago | 67.4K | $1.11B |
|
CenterPoint Energy | CNP
Utilities
|
$43.07 | $44.47 | -3.15% |
|
100 Days Ago | 2.5M | $28.25B |
|
Bel Fuse | BELFA
Technology
|
$267.51 | $276.21 | -3.15% |
|
68 Days Ago | 196.3K | $3.21B |
|
Great Southern | GSBC
Financial Services
|
$74.47 | $76.92 | -3.19% |
|
37 Days Ago | 58.6K | $733.3M |
|
Karat Packaging | KRT
Consumer Cyclical
|
$29.93 | $30.93 | -3.23% |
|
71 Days Ago | 73.6K | $581.1M |
|
Broadstone Net Lease | BNL
Real Estate
|
$20.79 | $21.50 | -3.30% |
|
37 Days Ago | 1.0M | $3.22B |
|
Transcat | TRNS
Industrials
|
$91.60 | $94.76 | -3.33% |
|
43 Days Ago | 136.0K | $726.9M |
|
Dayforce | DAY
Technology
|
$69.86 | $72.28 | -3.35% |
|
529 Days Ago | 30.4M | $11.18B |
|
Ceridian HCM Holding | CDAY
Technology
|
$69.86 | $72.28 | -3.35% |
|
529 Days Ago | 30.4M | $10.94B |
|
TC Energy | TRP
Energy
|
$69.07 | $71.47 | -3.36% |
|
57 Days Ago | 2.0M | $63.52B |
|
Lifestance Health | LFST
Healthcare
|
$8.59 | $8.89 | -3.37% |
|
72 Days Ago | 2.2M | $2.68B |
|
Peapack-Gladstone | PGC
Financial Services
|
$44.99 | $46.57 | -3.39% |
|
36 Days Ago | 134.0K | $709.2M |
|
Netgear | NTGR
Technology
|
$30.47 | $31.55 | -3.42% |
|
577 Days Ago | 624.7K | $662.1M |
|
Liberty Media | LLYVK
Communication Services
|
$100.63 | $104.20 | -3.43% |
|
36 Days Ago | 629.8K | $8.49B |
|
Watts Water | WTS
Industrials
|
$333.28 | $345.17 | -3.44% |
|
156 Days Ago | 252.0K | $10.06B |
|
Community Trust | CTBI
Financial Services
|
$68.82 | $71.28 | -3.45% |
|
36 Days Ago | 75.9K | $1.19B |
|
Middleby | MIDD
Industrials
|
$163.52 | $169.44 | -3.49% |
|
141 Days Ago | 491.6K | $6.86B |
|
J.B. Hunt Transport | JBHT
Industrials
|
$283.16 | $293.54 | -3.54% |
|
39 Days Ago | 796.3K | $24.00B |
|
Snap-on | SNA
Industrials
|
$386.63 | $400.88 | -3.55% |
|
86 Days Ago | 218.2K | $19.70B |
|
Biogen | BIIB
Healthcare
|
$198.64 | $205.97 | -3.56% |
|
66 Days Ago | 800.6K | $27.06B |
|
Arch Capital | ACGL
Financial Services
|
$101.35 | $105.09 | -3.56% |
|
11 Days Ago | 2.2M | $33.50B |
|
Janus Henderson | JHG
Financial Services
|
$51.84 | $53.76 | -3.57% |
|
142 Days Ago | 964.7K | $7.94B |
|
U-Haul Holding | UHAL
Industrials
|
$62.08 | $64.38 | -3.57% |
|
360 Days Ago | 259.1K | $10.12B |
|
Keysight | KEYS
Technology
|
$356.94 | $370.17 | -3.57% |
|
68 Days Ago | 946.1K | $59.44B |
|
F | FFIV
Technology
|
$396.81 | $411.52 | -3.57% |
|
45 Days Ago | 520.8K | $17.04B |
|
Edwards Lifesciences | EW
Healthcare
|
$86.28 | $89.48 | -3.58% |
|
43 Days Ago | 2.9M | $48.52B |
|
BJ's Restaurants | BJRI
Consumer Cyclical
|
$51.61 | $53.53 | -3.59% |
|
36 Days Ago | 493.1K | $809.1M |
|
Mercantile Bank | MBWM
Financial Services
|
$53.76 | $55.77 | -3.60% |
|
162 Days Ago | 118.5K | $875.4M |
|
Monolithic Power | MPWR
Technology
|
$1,652.29 | $1,714.09 | -3.61% |
|
53 Days Ago | 738.6K | $78.20B |
|
Crane NXT | CR
Industrials
|
$206.57 | $214.31 | -3.61% |
|
177 Days Ago | 480.0K | $10.40B |
|
Cheesecake | CAKE
Consumer Cyclical
|
$73.75 | $76.52 | -3.62% |
|
36 Days Ago | 2.4M | $3.09B |
|
Avnet | AVT
Technology
|
$91.78 | $95.26 | -3.65% |
|
46 Days Ago | 937.7K | $6.39B |
|
Howmet Aerospace | HWM
Industrials
|
$270.44 | $280.74 | -3.67% |
|
72 Days Ago | 2.2M | $97.20B |
|
Intel | INTC
Technology
|
$127.86 | $132.75 | -3.68% |
|
68 Days Ago | 128.7M | $414.4B |
|
Provident Financial | PFS
Financial Services
|
$23.09 | $23.98 | -3.71% |
|
159 Days Ago | 577.7K | $2.23B |
|
Coca-Cola | KO
Consumer Defensive
|
$80.91 | $84.04 | -3.72% |
|
37 Days Ago | 12.7M | $328.3B |
|
Ellington Financial | EFC
Real Estate
|
$13.59 | $14.12 | -3.75% |
|
177 Days Ago | 955.5K | $1.63B |
|
Otter Tail | OTTR
Industrials
|
$88.76 | $92.24 | -3.77% |
|
95 Days Ago | 197.1K | $3.71B |
|
Macy's | M
Consumer Cyclical
|
$24.68 | $25.65 | -3.78% |
|
36 Days Ago | 5.2M | $5.37B |
|
Manchester United | MANU
Communication Services
|
$23.30 | $24.22 | -3.80% |
|
44 Days Ago | 174.2K | $3.09B |
|
Corpay | CPAY
Technology
|
$353.47 | $367.43 | -3.80% |
|
47 Days Ago | 423.8K | $21.29B |
|
ATI | ATI
Industrials
|
$195.81 | $203.60 | -3.83% |
|
36 Days Ago | 2.0M | $10.75B |
|
Wintrust Financial | WTFC
Financial Services
|
$156.70 | $162.96 | -3.84% |
|
162 Days Ago | 475.2K | $10.15B |
|
Marten Transport | MRTN
Industrials
|
$17.77 | $18.48 | -3.84% |
|
39 Days Ago | 646.0K | $1.21B |
|
Revolution Medicines | RVMD
Healthcare
|
$160.06 | $166.50 | -3.87% |
|
47 Days Ago | 2.1M | $28.61B |
|
Matson | MATX
Industrials
|
$195.18 | $203.08 | -3.89% |
|
36 Days Ago | 252.6K | $5.31B |
|
Spx Technologies | SPXC
Industrials
|
$237.06 | $246.68 | -3.90% |
|
150 Days Ago | 466.7K | $11.18B |
|
Lear | LEA
Consumer Cyclical
|
$144.44 | $150.33 | -3.92% |
|
46 Days Ago | 514.6K | $6.57B |
|
Triumph Financial | TFIN
Financial Services
|
$74.77 | $77.84 | -3.94% |
|
172 Days Ago | 253.0K | $1.60B |
|
Royalty Pharma plc | RPRX
Healthcare
|
$54.27 | $56.50 | -3.95% |
|
40 Days Ago | 1.4M | $29.43B |
|
Credo Technology | CRDO
Technology
|
$259.41 | $270.21 | -4.00% |
|
36 Days Ago | 7.9M | $34.22B |
|
Orrstown Financial | ORRF
Financial Services
|
$39.09 | $40.72 | -4.00% |
|
159 Days Ago | 176.8K | $719.1M |
|
Republic Bancorp | RBCAA
Financial Services
|
$85.21 | $88.78 | -4.02% |
|
37 Days Ago | 92.1K | $1.44B |
|
Landstar System | LSTR
Industrials
|
$219.27 | $228.46 | -4.02% |
|
40 Days Ago | 378.2K | $6.13B |
|
Schneider National | SNDR
Industrials
|
$37.69 | $39.27 | -4.02% |
|
39 Days Ago | 721.1K | $5.28B |
|
U-Haul Holding | UHAL.B
Industrials
|
$55.05 | $57.38 | -4.06% |
|
373 Days Ago | 409.3K | $9.39B |
|
United Fire | UFCS
Financial Services
|
$47.91 | $49.94 | -4.06% |
|
61 Days Ago | 125.9K | $1.02B |
|
FormFactor | FORM
Technology
|
$152.60 | $159.09 | -4.08% |
|
85 Days Ago | 1.7M | $11.57B |
|
Magna International | MGA
Consumer Cyclical
|
$67.06 | $69.94 | -4.12% |
|
155 Days Ago | 692.9K | $17.32B |
|
MSC Industrial | MSM
Industrials
|
$114.22 | $119.13 | -4.12% |
|
39 Days Ago | 674.2K | $5.42B |
|
Berkshire Hathaway | BRK.B
Financial Services
|
$495.52 | $516.85 | -4.13% |
|
232 Days Ago | 6.2M | $1.01T |
|
Saia | SAIA
Industrials
|
$474.19 | $494.71 | -4.15% |
|
39 Days Ago | 673.1K | $11.80B |
|
TxnM Energy | TXNM
Utilities
|
$57.05 | $59.53 | -4.17% |
|
52 Days Ago | 875.9K | $6.43B |
|
City Holding Company | CHCO
Financial Services
|
$127.97 | $133.59 | -4.21% |
|
360 Days Ago | 72.7K | $1.79B |
|
DTE Energy Company | DTE
Utilities
|
$148.04 | $154.63 | -4.26% |
|
151 Days Ago | 648.2K | $30.66B |
|
Nordson | NDSN
Industrials
|
$292.24 | $305.28 | -4.27% |
|
149 Days Ago | 685.4K | $15.83B |
|
Madison Square | MSGS
Communication Services
|
$380.00 | $397.00 | -4.28% |
|
36 Days Ago | 478.6K | $7.98B |
|
Bridgewater | BWB
Financial Services
|
$19.43 | $20.30 | -4.29% |
|
162 Days Ago | 204.5K | $511.0M |
|
Enbridge | ENB
Energy
|
$55.94 | $58.45 | -4.29% |
|
57 Days Ago | 2.8M | $114.6B |
|
Intercorp Financial | IFS
Financial Services
|
$54.64 | $57.10 | -4.31% |
|
36 Days Ago | 336.4K | $5.09B |
|
Koppers Holdings | KOP
Basic Materials
|
$44.40 | $46.40 | -4.31% |
|
71 Days Ago | 148.3K | $759.1M |
|
Employers Holdings | EIG
Financial Services
|
$45.84 | $47.91 | -4.32% |
|
380 Days Ago | 177.5K | $822.3M |
|
Burlington Stores | BURL
Consumer Cyclical
|
$336.60 | $351.85 | -4.33% |
|
89 Days Ago | 381.1K | $20.71B |
|
Ermenegildo Zegna | ZGN
Consumer Cyclical
|
$14.77 | $15.44 | -4.34% |
|
39 Days Ago | 1.1M | $3.21B |
|
Knight-Swift | KNX
Industrials
|
$79.25 | $82.86 | -4.36% |
|
36 Days Ago | 4.3M | $10.59B |
|
Strawberry Fields | STRW
Real Estate
|
$13.39 | $14.00 | -4.36% |
|
215 Days Ago | 37.8K | $694.2M |
|
Astrana Health | ASTH
Healthcare
|
$38.38 | $40.13 | -4.36% |
|
37 Days Ago | 447.5K | $1.88B |
|
Oge Energy | OGE
Utilities
|
$47.93 | $50.13 | -4.39% |
|
100 Days Ago | 511.2K | $9.81B |
|
Amerant Bancorp | AMTB
Financial Services
|
$23.31 | $24.38 | -4.39% |
|
100 Days Ago | 263.9K | $1.02B |
|
SRH Total Return | STEW
Financial Services
|
$17.85 | $18.67 | -4.39% |
|
316 Days Ago | 70.3K | $1.71B |
|
Lattice | LSCC
Technology
|
$148.97 | $155.82 | -4.40% |
|
45 Days Ago | 1.6M | $16.15B |
|
Vishay | VSH
Technology
|
$63.72 | $66.65 | -4.40% |
|
39 Days Ago | 7.0M | $3.84B |
|
Fifth Third Bancorp | FITB
Financial Services
|
$53.00 | $55.44 | -4.40% |
|
157 Days Ago | 7.4M | $46.10B |
|
Trimas | TRS
Consumer Cyclical
|
$41.78 | $43.72 | -4.44% |
|
71 Days Ago | 686.0K | $1.39B |
|
F.N.B | FNB
Financial Services
|
$18.29 | $19.14 | -4.44% |
|
159 Days Ago | 3.7M | $6.23B |
|
Community Bank | CBU
Financial Services
|
$64.50 | $67.50 | -4.44% |
|
156 Days Ago | 260.4K | $3.33B |
|
American States | AWR
Utilities
|
$77.60 | $81.24 | -4.48% |
|
86 Days Ago | 201.0K | $3.17B |
|
Eli Lilly and | LLY
Healthcare
|
$1,129.35 | $1,182.73 | -4.51% |
|
40 Days Ago | 3.2M | $821.3B |
|
Idacorp | IDA
Utilities
|
$142.94 | $149.73 | -4.53% |
|
99 Days Ago | 282.7K | $8.25B |
|
ArcelorMittal S.A | MT
Basic Materials
|
$69.21 | $72.50 | -4.54% |
|
44 Days Ago | 1.5M | $45.63B |
|
Performance Food | PFGC
Consumer Defensive
|
$104.10 | $109.05 | -4.54% |
|
304 Days Ago | 991.4K | $14.17B |
|
TrustCo Bank Corp NY | TRST
Financial Services
|
$53.05 | $55.60 | -4.59% |
|
36 Days Ago | 163.5K | $823.2M |
|
National Healthcare | NHC
Healthcare
|
$195.59 | $205.06 | -4.62% |
|
59 Days Ago | 120.0K | $2.66B |
|
Nuveen Dynamic | NDMO
Financial Services
|
$10.32 | $10.82 | -4.62% |
|
249 Days Ago | 110.0K | $616.6M |
|
Mid Penn Bancorp | MPB
Financial Services
|
$33.59 | $35.22 | -4.63% |
|
164 Days Ago | 154.7K | $863.6M |
|
Urogen Pharma | URGN
Healthcare
|
$30.86 | $32.37 | -4.66% |
|
68 Days Ago | 781.4K | $1.18B |
|
Sei Investments | SEIC
Financial Services
|
$89.57 | $93.96 | -4.67% |
|
365 Days Ago | 549.5K | $11.13B |
|
Sensata Technologies | ST
Technology
|
$51.37 | $53.89 | -4.68% |
|
45 Days Ago | 1.4M | $6.10B |
|
California BanCorp | BCAL
Financial Services
|
$19.51 | $20.47 | -4.69% |
|
222 Days Ago | 151.8K | $593.9M |
|
WEC Energy | WEC
Utilities
|
$114.00 | $119.62 | -4.70% |
|
100 Days Ago | 1.6M | $37.64B |
|
Bank of Hawaii | BOH
Financial Services
|
$78.85 | $82.74 | -4.70% |
|
89 Days Ago | 205.4K | $3.05B |
|
Credicorp | BAP
Financial Services
|
$362.32 | $380.20 | -4.70% |
|
165 Days Ago | 573.9K | $25.69B |
|
Bank OZK | OZK
Financial Services
|
$51.13 | $53.66 | -4.71% |
|
316 Days Ago | 1.2M | $5.43B |
|
Littelfuse | LFUS
Technology
|
$476.90 | $500.57 | -4.73% |
|
45 Days Ago | 311.8K | $10.11B |
|
SiriusPoint | SPNT
Financial Services
|
$23.17 | $24.32 | -4.73% |
|
60 Days Ago | 581.5K | $2.73B |
|
Centene | CNC
Healthcare
|
$63.40 | $66.55 | -4.73% |
|
39 Days Ago | 6.4M | $20.21B |
|
Nov | NOV
Energy
|
$20.52 | $21.55 | -4.78% |
|
44 Days Ago | 2.2M | $7.29B |
|
First Merchants | FRME
Financial Services
|
$41.15 | $43.22 | -4.79% |
|
150 Days Ago | 279.6K | $2.52B |
Data is updated regularly. 52-week highs and lows are based on closing prices.