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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BLDR | 111.010 | -3.430 | -3.00 | -22.33 | 1,756,091 | 8 | 41.510 | 42.000 | 9 | 114.240 | 115.470 | 110.130 | |
| UFPT | 216.230 | -3.430 | -1.56 | -11.57 | 146,916 | 11 | 154.510 | 155.100 | 12 | 221.020 | 221.100 | 205.010 | s |
| AAPL | 280.700 | -3.450 | -1.21 | +12.09 | 42,680,947 | 8 | 171.460 | 171.550 | 9 | 283.790 | 284.730 | 278.590 | s |
| UPS | 94.760 | -3.450 | -3.51 | -24.85 | 8,273,358 | - | 117.680 | 117.690 | - | 98.305 | 98.690 | 94.500 | |
| URBN | 75.720 | -3.470 | -4.38 | +37.97 | 1,789,600 | 10 | 30.940 | 30.950 | 8 | 78.580 | 78.720 | 75.550 | s |
| ACN | 269.340 | -3.510 | -1.29 | -23.44 | 3,522,513 | 47,100 | 3.800 | 3.810 | 76,900 | 276.300 | 280.710 | 269.170 | s |
| LGIH | 50.610 | -3.540 | -6.54 | -43.39 | 371,152 | 8 | 112.300 | 117.850 | 12 | 53.720 | 53.850 | 50.170 | |
| CCS | 62.510 | -3.630 | -5.49 | -14.79 | 273,983 | - | 28.900 | 28.950 | - | 64.560 | 64.790 | 62.360 | |
| KLAC | 1208.080 | -3.670 | -0.30 | +91.72 | 699,076 | 10 | 406.450 | 406.940 | 8 | 1202.000 | 1217.060 | 1197.805 | s |
| TT | 405.350 | -3.720 | -0.91 | +9.75 | 997,238 | - | - | - | - | 405.040 | 410.910 | 403.550 | |
| SITE | 130.250 | -3.720 | -2.78 | -1.15 | 551,504 | - | 63.500 | 63.590 | - | 134.120 | 134.555 | 129.740 | |
| ADUS | 114.160 | -3.730 | -3.16 | -8.93 | 182,345 | 8 | 86.130 | 89.280 | 9 | 117.080 | 117.930 | 113.570 | s |
| UAL | 104.730 | -3.750 | -3.46 | +7.86 | 6,815,260 | 9 | 46.470 | 46.490 | 10 | 108.620 | 109.120 | 104.435 | |
| HIFS | 298.970 | -3.790 | -1.25 | +17.64 | 43,510 | 22 | 202.750 | 204.000 | 10 | 304.535 | 304.535 | 293.840 | s |
| CHH | 87.860 | -3.800 | -4.15 | -38.12 | 481,230 | 47,100 | 3.800 | 3.810 | 76,900 | 91.295 | 92.170 | 87.500 | s |
| MMM | 169.270 | -3.820 | -2.21 | +31.13 | 2,096,778 | 47,100 | 3.800 | 3.810 | 76,900 | 171.620 | 172.010 | 168.740 | s |
| SHW | 335.370 | -3.870 | -1.14 | -1.34 | 861,671 | - | 395.980 | 396.100 | - | 339.250 | 340.660 | 334.840 | |
| HUM | 253.020 | -3.900 | -1.52 | -0.27 | 1,683,267 | 47,100 | 3.800 | 3.810 | 76,900 | 255.500 | 257.480 | 251.030 | s |
| DDS | 681.060 | -3.900 | -0.57 | +57.75 | 98,340 | 47,100 | 3.800 | 3.810 | 76,900 | 678.690 | 692.574 | 675.010 | s |
| ANF | 95.660 | -3.950 | -3.97 | -36.00 | 2,230,187 | 47,100 | 3.800 | 3.810 | 76,900 | 99.400 | 99.600 | 95.280 | s |
| SIG | 85.020 | -4.000 | -4.49 | +5.34 | 1,241,492 | - | 66.590 | 66.640 | - | 88.940 | 89.755 | 84.890 | |
| EXPE | 258.380 | -4.040 | -1.54 | +38.67 | 1,464,504 | 8 | 92.780 | 92.860 | 9 | 260.865 | 263.628 | 257.630 | s |
| POOL | 241.920 | -4.060 | -1.65 | -29.04 | 519,394 | 10 | 329.200 | 329.930 | 10 | 246.370 | 248.045 | 240.830 | s |
| VRTS | 159.060 | -4.100 | -2.51 | -27.89 | 45,589 | - | - | - | - | 162.750 | 162.980 | 158.210 | |
| MSI | 371.490 | -4.200 | -1.12 | -19.63 | 1,210,335 | - | 90.550 | 90.560 | - | 375.330 | 377.485 | 370.270 | |
| NAIL | 62.110 | -4.230 | -6.38 | - | 1,194,618 | - | - | - | - | 65.790 | 67.030 | 61.760 | |
| DHI | 160.730 | -4.270 | -2.59 | +14.95 | 3,441,721 | 47,100 | 3.800 | 3.810 | 76,900 | 164.500 | 165.970 | 159.900 | s |
| LH | 261.480 | -4.280 | -1.61 | +14.02 | 730,026 | - | 151.670 | 151.690 | - | 265.270 | 265.555 | 259.420 | |
| BLK | 1075.580 | -4.290 | -0.40 | +4.92 | 539,058 | 47,100 | 3.800 | 3.810 | 76,900 | 1080.820 | 1086.845 | 1072.640 | s |
| NLOP | 25.130 | -4.390 | -14.87 | -19.48 | 774,308 | - | - | - | - | 25.290 | 25.652 | 24.840 |
