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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ETSY | 52.190 | -1.640 | -3.05 | - | 3,541,089 | 8 | 87.200 | - | 11 | 53.300 | 53.300 | 51.030 | |
| GERN | 1.270 | - | - | -64.12 | 3,533,575 | 215 | 3.060 | 3.070 | 215 | 1.260 | 1.280 | 1.250 | s |
| GEN | 27.060 | -0.130 | -0.48 | -1.17 | 3,530,637 | 292 | 16.990 | 17.290 | 32 | 27.200 | 27.300 | 26.800 | |
| 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 |
| VIR | 6.780 | +0.510 | +8.13 | -7.63 | 3,522,031 | 8 | 26.800 | 26.980 | 10 | 6.160 | 6.925 | 6.110 | |
| BHP | 58.970 | +1.050 | +1.81 | +20.77 | 3,521,235 | 47,100 | 3.800 | 3.810 | 76,900 | 57.900 | 58.970 | 57.870 | s |
| RVPH | 0.591 | -0.004 | -0.67 | -67.35 | 3,520,256 | 30 | 6.540 | 6.680 | 10 | 0.600 | 0.620 | 0.586 | |
| SHEL | 74.500 | -0.620 | -0.83 | +18.91 | 3,518,750 | 8 | 52.750 | 53.400 | 12 | 74.830 | 75.176 | 74.295 | |
| ADTN | 8.540 | +0.310 | +3.77 | +2.52 | 3,512,105 | 13 | 9.080 | 9.160 | 10 | 8.350 | 8.600 | 8.230 | s |
| LYV | 139.680 | +3.670 | +2.70 | +7.86 | 3,509,646 | - | 42.560 | 42.570 | - | 136.540 | 139.880 | 135.340 | |
| BRK.B | 503.230 | -0.370 | -0.07 | +11.02 | 3,505,466 | - | - | - | - | 504.380 | 506.496 | 500.700 | |
| AEP | 118.040 | -0.020 | -0.02 | +27.98 | 3,500,603 | 8 | 85.660 | 87.320 | 8 | 118.185 | 119.110 | 117.270 | |
| PK | 10.480 | -0.205 | -1.92 | -25.52 | 3,494,564 | - | 28.920 | 28.930 | - | 10.675 | 10.720 | 10.420 | |
| VTV | 190.570 | -0.020 | -0.01 | - | 3,485,301 | - | - | - | - | 190.500 | 190.940 | 190.020 | |
| DXCM | 65.250 | +0.400 | +0.62 | -16.10 | 3,482,041 | 9 | 116.530 | 116.570 | 8 | 65.130 | 65.335 | 64.090 | s |
| MIST | 2.640 | +0.020 | +0.76 | +11.86 | 3,481,711 | 40 | 4.240 | 4.300 | 22 | 2.650 | 2.660 | 2.575 | |
| AAOI | 26.240 | +0.590 | +2.30 | -28.81 | 3,472,336 | 32 | 1.670 | 1.750 | 8 | 25.290 | 26.300 | 24.830 | s |
| RDDT | 222.750 | +1.910 | +0.86 | +36.29 | 3,471,288 | - | - | - | - | 222.190 | 225.870 | 215.000 | |
| RIO | 73.730 | -0.550 | -0.74 | +25.37 | 3,470,207 | - | 49.100 | 49.110 | - | 73.550 | 73.975 | 72.870 | |
| AQN | 5.850 | -0.060 | -1.02 | +31.46 | 3,466,556 | - | 10.660 | 10.680 | - | 5.930 | 5.940 | 5.830 | |
| JBS | 14.970 | +0.210 | +1.42 | +7.93 | 3,455,195 | - | - | - | - | 14.990 | 15.160 | 14.810 | |
| WTRG | 37.900 | -0.960 | -2.47 | +4.35 | 3,453,539 | - | - | - | - | 38.900 | 39.280 | 37.700 | |
| FOXA | 67.790 | +1.340 | +2.02 | +39.54 | 3,452,846 | 8 | 31.180 | 31.190 | 8 | 66.750 | 67.880 | 66.310 | s |
| EVH | 4.010 | +0.100 | +2.56 | -64.36 | 3,451,310 | - | 15.250 | 15.300 | - | 3.910 | 4.020 | 3.810 | |
| BDN | 3.190 | -0.130 | -3.92 | -43.04 | 3,443,374 | - | 17.520 | 17.530 | - | 3.290 | 3.320 | 3.185 | |
| AMGN | 340.160 | -5.260 | -1.52 | +30.51 | 3,441,746 | 9 | 223.000 | 224.900 | 11 | 344.230 | 346.330 | 338.940 | s |
| 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 |
| SATL | 1.750 | +0.140 | +8.70 | -38.60 | 3,438,328 | 10 | 2.150 | 2.250 | 10 | 1.630 | 1.780 | 1.595 | |
| RERE | 5.340 | +0.430 | +8.76 | +85.42 | 3,435,615 | 10 | 14.170 | 14.440 | 13 | 4.950 | 5.530 | 4.910 | |
| ROKU | 94.540 | +1.560 | +1.68 | +27.17 | 3,434,778 | 10 | 55.750 | 56.000 | 8 | 93.750 | 95.950 | 91.655 |
