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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BORR | 3.760 | -0.030 | -0.79 | -2.82 | 4,389,747 | - | - | - | - | 3.750 | 3.790 | 3.680 | |
| ASM | 5.540 | -0.055 | -0.98 | +528.83 | 4,381,191 | 47,100 | 3.800 | 3.810 | 76,900 | 5.500 | 5.580 | 5.450 | s |
| ODFL | 153.510 | +2.565 | +1.70 | -12.98 | 4,370,911 | 11 | 300.770 | 301.140 | 9 | 150.895 | 154.030 | 150.895 | s |
| SPCE | 4.490 | +0.140 | +3.22 | -23.64 | 4,345,039 | - | - | - | - | 4.250 | 4.495 | 4.180 | |
| PCAR | 108.500 | -0.040 | -0.04 | +4.31 | 4,330,685 | 9 | 71.490 | 73.570 | 8 | 109.070 | 110.280 | 108.345 | s |
| SPR | 39.410 | -0.090 | -0.23 | +15.64 | 4,324,238 | - | 79.230 | 79.280 | - | 39.660 | 39.740 | 38.705 | |
| AREC | 3.170 | +0.240 | +8.19 | +213.86 | 4,295,248 | 10 | 1.550 | 1.570 | 8 | 2.900 | 3.200 | 2.890 | |
| COF | 229.710 | +2.470 | +1.09 | +28.82 | 4,292,130 | 47,100 | 3.800 | 3.810 | 76,900 | 226.800 | 230.955 | 226.480 | s |
| CTSH | 80.200 | +0.960 | +1.21 | +4.29 | 4,280,336 | 10 | 62.660 | 62.690 | 9 | 79.610 | 80.670 | 79.140 | s |
| PSNY | 0.633 | +0.053 | +9.14 | -39.71 | 4,278,059 | 18 | 3.290 | 3.300 | 9 | 0.574 | 0.650 | 0.574 | |
| DJT | 11.790 | +0.280 | +2.43 | -65.43 | 4,276,308 | - | - | - | - | 11.470 | 11.874 | 11.330 | |
| CWAN | 21.730 | +0.430 | +2.02 | -21.04 | 4,266,378 | 8 | 25.850 | 25.890 | 9 | 21.360 | 21.970 | 20.875 | |
| VERI | 5.490 | +0.030 | +0.55 | +67.38 | 4,249,556 | 8 | 3.680 | 3.690 | 10 | 5.390 | 5.520 | 5.320 | |
| XRT | 85.170 | -0.300 | -0.35 | - | 4,248,530 | - | - | - | - | 85.420 | 86.080 | 84.370 | |
| FIVE | 168.420 | +5.270 | +3.23 | +60.46 | 4,242,377 | 8 | 183.010 | 188.450 | 9 | 161.245 | 168.870 | 159.000 | s |
| HALO | 62.950 | -1.710 | -2.64 | +31.67 | 4,212,771 | 9 | 33.640 | 33.660 | 8 | 62.870 | 66.000 | 61.700 | s |
| BN | 46.720 | +0.200 | +0.43 | +21.98 | 4,210,055 | 11 | 33.850 | 43.290 | 9 | 46.640 | 46.770 | 46.140 | |
| CL | 77.600 | -0.605 | -0.77 | -14.64 | 4,209,003 | 47,100 | 3.800 | 3.810 | 76,900 | 78.165 | 78.500 | 77.550 | s |
| ACHC | 14.640 | -0.050 | -0.34 | -63.08 | 4,201,197 | 12 | 69.020 | 69.010 | 9 | 14.540 | 14.855 | 14.010 | s |
| KSS | 22.580 | -0.390 | -1.70 | +60.83 | 4,196,192 | - | 42.100 | 42.110 | - | 22.670 | 23.050 | 22.040 | |
| NDAQ | 90.290 | +1.970 | +2.23 | +16.79 | 4,188,745 | 22 | 53.750 | 53.760 | 8 | 88.320 | 90.390 | 88.114 | s |
| LITE | 327.850 | +24.870 | +8.21 | +290.53 | 4,184,266 | 10 | 46.510 | 47.300 | 8 | 309.430 | 330.300 | 306.000 | |
| PCT | 9.630 | +0.730 | +8.20 | -6.05 | 4,182,127 | 22 | 7.190 | 7.450 | 9 | 8.885 | 9.740 | 8.850 | |
| IGSB | 52.880 | -0.050 | -0.09 | - | 4,160,068 | - | 49.990 | 50.330 | - | 52.920 | 52.920 | 52.870 | |
| PANW | 195.680 | +2.050 | +1.06 | +7.54 | 4,158,203 | 9 | 204.630 | 204.830 | 9 | 194.060 | 196.000 | 192.432 | |
| PANW | 195.680 | +2.050 | +1.06 | - | 4,158,203 | - | 144.670 | 144.720 | - | 194.060 | 195.809 | 192.432 | |
| NTNX | 47.110 | -0.340 | -0.72 | -23.00 | 4,149,304 | 9 | 25.280 | 26.350 | 8 | 47.480 | 47.880 | 46.800 | |
| CCC | 7.510 | -0.050 | -0.66 | -13.88 | 4,143,711 | - | - | - | - | 7.575 | 7.600 | 7.440 | |
| DD | 39.820 | +0.160 | +0.40 | +26.98 | 4,137,196 | 47,100 | 3.800 | 3.810 | 76,900 | 39.610 | 40.310 | 39.550 | s |
| VVV | 30.680 | +0.120 | +0.39 | -15.20 | 4,130,497 | - | 23.930 | 23.940 | - | 30.680 | 31.080 | 30.285 |
