Stocks Prices
Prices are delayed. Last updated at 05 Dec 2025 05:00. Data poweredby
| Name | Price | Chg | % Chg | % Ytd | Vol | Buy Vol | Buy | Sell | Sell Vol | Open | High | Low | Rem |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BL | 58.040 | -0.700 | -1.19 | -4.48 | 463,007 | 10 | 51.000 | 53.610 | 8 | 58.970 | 59.000 | 57.550 | |
| TPH | 33.680 | -0.700 | -2.04 | -7.12 | 556,623 | - | 17.740 | 17.750 | - | 34.450 | 34.650 | 33.610 | |
| NMIH | 37.500 | -0.700 | -1.83 | +2.01 | 365,882 | 8 | 25.010 | 25.500 | 8 | 38.070 | 38.380 | 37.370 | |
| BCPC | 153.350 | -0.700 | -0.45 | -5.92 | 150,263 | 8 | 121.970 | 122.520 | 9 | 153.640 | 156.430 | 152.385 | s |
| W | 94.510 | -0.690 | -0.72 | +113.24 | 3,323,595 | - | 73.320 | 73.340 | - | 95.520 | 96.600 | 92.520 | |
| PPH | 99.850 | -0.690 | -0.69 | - | 663,342 | - | 75.790 | 79.060 | - | 100.450 | 100.580 | 99.640 | |
| ROCK | 49.670 | -0.690 | -1.37 | -15.67 | 224,601 | 10 | 54.580 | 56.720 | 10 | 49.960 | 50.210 | 49.060 | s |
| ACT | 37.920 | -0.690 | -1.79 | +17.11 | 315,535 | 12 | 23.420 | 24.850 | 9 | 38.650 | 38.640 | 37.790 | |
| ASO | 49.290 | -0.685 | -1.37 | -14.32 | 1,087,107 | 9 | 52.120 | 52.930 | 8 | 50.040 | 50.460 | 48.847 | |
| FLUT | 211.090 | -0.680 | -0.32 | -18.32 | 1,000,971 | - | - | - | - | 211.790 | 211.795 | 206.760 | |
| TCBK | 48.730 | -0.680 | -1.38 | +11.51 | 71,012 | 8 | 35.530 | 35.650 | 11 | 49.100 | 49.530 | 48.590 | s |
| MKC | 63.440 | -0.680 | -1.06 | -16.79 | 1,591,727 | - | 100.120 | 100.160 | - | 64.550 | 64.650 | 63.140 | |
| CTAS | 184.030 | -0.680 | -0.37 | +0.73 | 1,226,776 | 9 | 460.000 | 460.490 | 8 | 185.080 | 186.548 | 183.280 | s |
| CHA | 14.600 | -0.680 | -4.45 | -54.99 | 2,145,357 | - | - | - | - | 15.190 | 15.350 | 13.092 | |
| AG | 15.020 | -0.675 | -4.30 | +173.59 | 18,507,980 | 47,100 | 3.800 | 3.810 | 76,900 | 15.310 | 15.390 | 14.840 | s |
| BA | 201.870 | -0.670 | -0.33 | +14.05 | 9,490,976 | 47,100 | 3.800 | 3.810 | 76,900 | 202.850 | 202.890 | 198.530 | s |
| TAP | 45.570 | -0.670 | -1.45 | -20.50 | 2,213,280 | - | 81.520 | 81.540 | - | 46.100 | 46.640 | 45.420 | |
| ROG | 87.200 | -0.670 | -0.76 | -14.18 | 53,562 | - | 152.080 | 152.300 | - | 87.720 | 88.840 | 86.840 | |
| COLM | 54.510 | -0.670 | -1.21 | -35.05 | 437,870 | 9 | 74.270 | 74.390 | 8 | 55.310 | 55.500 | 54.210 | s |
| PPG | 100.670 | -0.670 | -0.66 | -15.72 | 1,574,812 | - | 116.180 | 116.200 | - | 101.480 | 102.000 | 100.330 | |
| INGR | 108.240 | -0.670 | -0.62 | -21.31 | 433,268 | - | 127.660 | 127.730 | - | 108.565 | 109.190 | 107.910 | |
| APPF | 235.760 | -0.670 | -0.28 | -4.44 | 154,030 | 8 | - | 149.500 | 8 | 235.430 | 236.275 | 232.553 | |
| MMC | 183.200 | -0.670 | -0.36 | -13.75 | 2,368,961 | - | 82.500 | 82.510 | - | 184.015 | 185.050 | 182.425 | |
| LNT | 65.710 | -0.670 | -1.01 | +11.11 | 2,572,893 | 10 | 51.310 | 53.670 | 18 | 66.010 | 66.575 | 65.480 | |
| HRB | 42.070 | -0.660 | -1.54 | -20.38 | 924,869 | 47,100 | 3.800 | 3.810 | 76,900 | 42.380 | 42.576 | 41.780 | s |
| CHWY | 33.290 | -0.660 | -1.94 | -0.60 | 5,992,046 | - | - | - | - | 33.490 | 33.656 | 32.960 | |
| BFS | 29.920 | -0.660 | -2.16 | -22.89 | 47,969 | - | 61.160 | 61.630 | - | 30.290 | 30.570 | 29.820 | |
| XOM | 117.140 | -0.660 | -0.56 | +8.90 | 13,520,355 | 47,100 | 3.800 | 3.810 | 76,900 | 117.920 | 118.340 | 116.660 | s |
| SRE | 90.070 | -0.660 | -0.73 | +2.68 | 3,229,623 | - | 116.710 | 116.720 | - | 90.475 | 91.420 | 89.800 | |
| WRBY | 18.420 | -0.660 | -3.46 | -23.92 | 3,803,319 | 9 | 52.010 | 52.850 | 30 | 19.080 | 19.315 | 18.165 |
