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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MYRG | 230.230 | +10.440 | +4.75 | +54.76 | 262,335 | 8 | 131.500 | 132.550 | 8 | 218.680 | 232.000 | 215.053 | s |
| WWD | 301.640 | +9.980 | +3.42 | +81.25 | 582,599 | 8 | 107.110 | 107.300 | 8 | 290.650 | 302.360 | 290.650 | s |
| FICO | 1771.870 | +9.520 | +0.54 | -11.00 | 71,661 | 47,100 | 3.800 | 3.810 | 76,900 | 1777.020 | 1787.900 | 1760.380 | s |
| PEN | 294.720 | +9.010 | +3.15 | +24.10 | 488,533 | - | 99.400 | 99.500 | - | 286.825 | 296.500 | 284.950 | |
| IDCC | 350.790 | +8.950 | +2.62 | +81.08 | 268,819 | 10 | 83.450 | 83.750 | 8 | 340.240 | 354.860 | 339.875 | s |
| STRL | 332.290 | +8.830 | +2.73 | +97.26 | 524,672 | 8 | 44.850 | 45.200 | 8 | 316.820 | 337.220 | 313.000 | s |
| PWR | 464.840 | +8.820 | +1.93 | +47.08 | 726,842 | - | 37.400 | 37.410 | - | 454.655 | 467.090 | 450.000 | |
| MCK | 814.180 | +8.810 | +1.09 | +42.86 | 580,753 | - | 140.110 | 140.130 | - | 805.400 | 814.690 | 803.000 | |
| CRM | 247.460 | +8.740 | +3.66 | -25.98 | 19,919,657 | - | 101.970 | 101.980 | - | 243.685 | 248.970 | 237.600 | |
| HUBB | 437.710 | +8.370 | +1.95 | +4.49 | 268,354 | - | 126.320 | 126.360 | - | 428.030 | 439.440 | 425.835 | |
| PODD | 315.920 | +8.360 | +2.72 | +21.01 | 747,412 | 9 | 292.570 | 292.950 | 8 | 308.780 | 317.340 | 305.050 | s |
| ASND | 208.580 | +8.080 | +4.03 | +51.51 | 658,380 | 8 | 87.100 | 87.740 | 8 | 198.600 | 209.450 | 198.600 | |
| BURL | 256.870 | +8.020 | +3.22 | -9.89 | 996,938 | 47,100 | 3.800 | 3.810 | 76,900 | 248.830 | 257.195 | 246.960 | s |
| LPLA | 369.180 | +7.950 | +2.20 | +13.07 | 436,734 | 13 | 193.920 | 194.270 | 11 | 363.990 | 369.460 | 360.820 | s |
| CASY | 563.150 | +7.850 | +1.41 | +42.13 | 372,833 | 9 | 228.850 | 229.000 | 8 | 555.300 | 565.380 | 555.080 | s |
| TSLA | 454.530 | +7.790 | +1.74 | +12.55 | 70,859,932 | 11 | 182.110 | 182.140 | 10 | 449.690 | 454.630 | 445.390 | s |
| CAT | 599.150 | +7.660 | +1.30 | +65.16 | 1,759,869 | 47,100 | 3.800 | 3.810 | 76,900 | 590.180 | 602.720 | 587.000 | s |
| MUSA | 398.000 | +7.590 | +1.94 | -20.68 | 192,234 | - | 75.290 | 75.430 | - | 390.330 | 401.900 | 388.000 | |
| MKTX | 167.250 | +7.540 | +4.72 | -26.01 | 809,537 | 9 | 271.700 | 278.720 | 9 | 164.000 | 169.490 | 163.900 | s |
| SPX | 6857.130 | +7.420 | +0.11 | +16.59 | 2,895,000,000 | - | - | - | - | 6866.470 | 6866.470 | 6825.830 | |
| PLRZ | 14.500 | +7.410 | +104.51 | -99.55 | 25,970,665 | - | - | - | - | 16.305 | 18.200 | 12.460 | |
| CEG | 368.620 | +7.360 | +2.04 | +64.78 | 2,028,815 | 9 | 84.080 | 85.010 | 8 | 361.000 | 374.450 | 358.500 | |
| AXON | 550.610 | +7.060 | +1.30 | -7.35 | 1,244,158 | 9 | 195.810 | 195.910 | 11 | 547.490 | 553.460 | 540.650 | |
| STX | 265.630 | +6.960 | +2.69 | +207.76 | 1,945,458 | 8 | 62.000 | 62.760 | 11 | 259.030 | 266.400 | 257.360 | s |
| NEU | 763.170 | +6.680 | +0.88 | +44.44 | 118,126 | - | 404.120 | 406.960 | - | 751.000 | 768.460 | 750.760 | |
| HII | 315.880 | +6.650 | +2.15 | +67.16 | 281,665 | 47,100 | 3.800 | 3.810 | 76,900 | 308.680 | 318.610 | 308.400 | s |
| PIPR | 338.670 | +6.610 | +1.99 | +12.91 | 89,698 | - | - | - | - | 333.010 | 340.140 | 333.000 | |
| ORCL | 214.330 | +6.600 | +3.18 | +28.62 | 23,002,001 | - | 50.660 | 50.670 | - | 207.860 | 215.410 | 206.315 | |
| DCI | 94.160 | +6.560 | +7.49 | +39.81 | 873,903 | 47,100 | 3.800 | 3.810 | 76,900 | 89.920 | 95.000 | 89.000 | s |
| CRWV | 85.750 | +6.390 | +8.05 | +114.38 | 29,260,844 | - | - | - | - | 79.185 | 88.375 | 77.860 |
