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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GWRE | 211.070 | -4.690 | -2.17 | +25.20 | 2,018,764 | 47,100 | 3.800 | 3.810 | 76,900 | 228.505 | 229.850 | 204.082 | s |
| H | 156.660 | -4.620 | -2.86 | -0.20 | 621,697 | 47,100 | 3.800 | 3.810 | 76,900 | 160.250 | 160.250 | 154.430 | s |
| DPZ | 427.070 | -4.620 | -1.07 | - | 538,234 | 47,100 | 3.800 | 3.810 | 76,900 | 430.820 | 433.560 | 426.850 | s |
| DPZ | 427.070 | -4.620 | -1.07 | -1.81 | 538,234 | - | - | - | - | 430.820 | 433.570 | 426.850 | |
| CAPR | 25.400 | -4.560 | -15.22 | +84.06 | 8,013,238 | 9 | 4.240 | - | 10 | 28.395 | 30.600 | 23.050 | |
| LGND | 188.500 | -4.530 | -2.35 | +75.92 | 191,409 | 8 | 73.750 | 74.320 | 8 | 192.750 | 194.900 | 187.870 | s |
| WRLD | 154.700 | -4.510 | -2.83 | +37.58 | 136,117 | 8 | 111.370 | 113.520 | 10 | 161.990 | 161.990 | 152.640 | s |
| ACLX | 68.450 | -4.490 | -6.16 | -10.74 | 2,123,743 | 8 | 42.810 | 44.950 | 11 | 72.200 | 75.030 | 66.000 | |
| NLOP | 25.130 | -4.390 | -14.87 | -19.48 | 774,308 | - | - | - | - | 25.290 | 25.652 | 24.840 | |
| 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 |
| LH | 261.480 | -4.280 | -1.61 | +14.02 | 730,026 | - | 151.670 | 151.690 | - | 265.270 | 265.555 | 259.420 | |
| 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 |
| NAIL | 62.110 | -4.230 | -6.38 | - | 1,194,618 | - | - | - | - | 65.790 | 67.030 | 61.760 | |
| MSI | 371.490 | -4.200 | -1.12 | -19.63 | 1,210,335 | - | 90.550 | 90.560 | - | 375.330 | 377.485 | 370.270 | |
| VRTS | 159.060 | -4.100 | -2.51 | -27.89 | 45,589 | - | - | - | - | 162.750 | 162.980 | 158.210 | |
| POOL | 241.920 | -4.060 | -1.65 | -29.04 | 519,394 | 10 | 329.200 | 329.930 | 10 | 246.370 | 248.045 | 240.830 | s |
| 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 |
| SIG | 85.020 | -4.000 | -4.49 | +5.34 | 1,241,492 | - | 66.590 | 66.640 | - | 88.940 | 89.755 | 84.890 | |
| 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 |
| 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 |
| SHW | 335.370 | -3.870 | -1.14 | -1.34 | 861,671 | - | 395.980 | 396.100 | - | 339.250 | 340.660 | 334.840 | |
| 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 |
| 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 |
| HIFS | 298.970 | -3.790 | -1.25 | +17.64 | 43,510 | 22 | 202.750 | 204.000 | 10 | 304.535 | 304.535 | 293.840 | 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 | |
| ADUS | 114.160 | -3.730 | -3.16 | -8.93 | 182,345 | 8 | 86.130 | 89.280 | 9 | 117.080 | 117.930 | 113.570 | 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 | |
| KLAC | 1208.080 | -3.670 | -0.30 | +91.72 | 699,076 | 10 | 406.450 | 406.940 | 8 | 1202.000 | 1217.060 | 1197.805 | s |
