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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ZS | 241.850 | -1.810 | -0.74 | +34.06 | 1,649,745 | 9 | 127.000 | 126.400 | 9 | 243.134 | 244.379 | 240.020 | |
| SLG | 43.690 | -1.810 | -3.98 | -35.67 | 1,422,475 | - | 95.320 | 95.330 | - | 45.400 | 45.530 | 43.680 | |
| SMG | 54.720 | -1.820 | -3.22 | -17.52 | 806,045 | - | 100.390 | 100.420 | - | 56.850 | 57.230 | 54.310 | |
| JXN | 98.150 | -1.820 | -1.82 | +12.71 | 350,248 | 14 | 26.710 | 26.670 | 10 | 99.080 | 100.050 | 97.971 | |
| ARE | 46.590 | -1.830 | -3.78 | -52.24 | 4,960,130 | 47,100 | 3.800 | 3.810 | 76,900 | 48.010 | 48.020 | 46.100 | s |
| BCO | 116.460 | -1.840 | -1.56 | +25.54 | 140,537 | 47,100 | 3.800 | 3.810 | 76,900 | 116.620 | 118.220 | 116.300 | s |
| SONN | 1.260 | -1.840 | -59.35 | -13.70 | - | - | 0.275 | 0.281 | - | - | - | - | |
| SSD | 169.040 | -1.840 | -1.08 | +1.94 | 194,968 | - | 57.440 | 57.460 | - | 170.770 | 172.220 | 168.200 | |
| AHMA | 13.200 | -1.840 | -12.23 | +183.87 | 840,062 | - | - | - | - | 15.150 | 16.500 | 10.830 | |
| TMHC | 62.720 | -1.850 | -2.87 | +2.47 | 671,005 | - | 23.880 | 23.890 | - | 64.535 | 64.745 | 62.475 | |
| POST | 97.860 | -1.860 | -1.87 | -14.50 | 631,363 | - | 83.060 | 83.070 | - | 99.850 | 100.265 | 97.190 | |
| TXRH | 167.130 | -1.870 | -1.11 | -7.37 | 655,146 | 8 | 112.080 | 112.170 | 9 | 169.500 | 169.690 | 166.180 | s |
| WMS | 150.050 | -1.880 | -1.24 | +29.80 | 413,449 | - | 19.350 | 19.400 | - | 152.095 | 152.760 | 148.882 | |
| RRR | 56.330 | -1.900 | -3.26 | +21.82 | 401,388 | 11 | 45.860 | 45.930 | 8 | 58.060 | 58.415 | 56.220 | |
| CI | 268.420 | -1.900 | -0.70 | -2.80 | 1,408,280 | 47,100 | 3.800 | 3.810 | 76,900 | 270.000 | 272.090 | 266.510 | s |
| CCRN | 7.530 | -1.920 | -20.32 | -58.54 | 9,862,960 | 9 | 26.220 | 26.230 | 8 | 7.600 | 7.750 | 7.430 | s |
| XHB | 107.670 | -1.925 | -1.76 | - | 1,948,668 | - | - | - | - | 109.375 | 109.810 | 107.470 | |
| WM | 214.190 | -1.960 | -0.91 | +6.15 | 2,402,401 | - | 81.120 | 81.130 | - | 216.300 | 216.720 | 213.260 | |
| UFPI | 90.750 | -1.970 | -2.12 | -19.44 | 267,907 | 9 | 80.860 | 80.920 | 8 | 92.660 | 92.720 | 90.330 | s |
| DKS | 225.960 | -1.980 | -0.87 | -1.26 | 1,267,714 | 47,100 | 3.800 | 3.810 | 76,900 | 227.680 | 228.310 | 222.446 | s |
| DBD | 64.700 | -1.990 | -2.98 | +50.33 | 441,517 | - | 3.800 | 3.810 | - | 66.690 | 67.000 | 64.460 | s |
| PTRN | 13.350 | -2.000 | -13.03 | -14.59 | 2,451,544 | - | - | - | - | 15.250 | 15.480 | 12.965 | |
| CE | 39.840 | -2.000 | -4.78 | -42.44 | 1,570,207 | 47,100 | 3.800 | 3.810 | 76,900 | 41.740 | 41.740 | 39.570 | s |
| GOOGL | 317.620 | -2.010 | -0.63 | +67.79 | 31,121,027 | 11 | 122.850 | 122.630 | 18 | 322.225 | 322.360 | 314.700 | |
| ICLR | 185.770 | -2.010 | -1.07 | -11.42 | 1,654,493 | 9 | 205.480 | 205.720 | 10 | 185.060 | 186.770 | 174.130 | s |
| MRVL | 98.190 | -2.010 | -2.01 | -11.10 | 23,895,656 | 18 | 46.510 | 46.610 | 18 | 99.405 | 102.770 | 97.180 | s |
| MFH | 6.590 | -2.020 | -23.46 | - | - | - | 1.800 | 1.940 | - | - | - | - | |
| NVMI | 320.540 | -2.020 | -0.63 | +62.75 | 274,499 | 11 | 97.130 | 101.260 | 9 | 321.390 | 324.060 | 315.120 | s |
| GPI | 408.350 | -2.030 | -0.49 | -3.12 | 139,875 | 47,100 | 3.800 | 3.810 | 76,900 | 411.700 | 412.990 | 407.870 | s |
| REMX | 70.970 | -2.030 | -2.78 | - | 772,160 | - | - | - | - | 71.340 | 71.340 | 69.780 |
