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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BOX | 31.810 | -0.370 | -1.15 | +0.66 | 2,689,457 | - | 21.850 | 21.860 | - | 32.355 | 32.650 | 31.560 | |
| EPD | 32.610 | +0.480 | +1.49 | +3.99 | 2,688,832 | 47,100 | 3.800 | 3.810 | 76,900 | 32.250 | 32.680 | 32.250 | s |
| EBAY | 82.130 | +0.130 | +0.16 | +32.57 | 2,680,454 | 9 | 43.170 | 43.180 | 12 | 82.100 | 82.580 | 81.400 | s |
| APO | 136.750 | +2.250 | +1.67 | -17.20 | 2,679,978 | 47,100 | 3.800 | 3.810 | 76,900 | 135.250 | 136.840 | 134.090 | s |
| STUB | 11.930 | +1.150 | +10.67 | -45.77 | 2,678,974 | - | - | - | - | 10.760 | 12.080 | 10.760 | |
| PUMP | 11.110 | +0.610 | +5.81 | +19.08 | 2,678,457 | - | 15.920 | 15.930 | - | 10.460 | 11.170 | 10.335 | |
| PUMP | 11.110 | +0.610 | +5.81 | - | 2,678,457 | - | 7.620 | 7.630 | - | 10.460 | 11.170 | 10.335 | |
| EMR | 136.640 | +1.750 | +1.30 | +10.26 | 2,675,237 | 47,100 | 3.800 | 3.810 | 76,900 | 134.870 | 137.020 | 134.725 | s |
| PGY | 24.880 | +1.060 | +4.45 | +167.81 | 2,667,172 | 8 | 1.100 | 1.110 | 8 | 23.700 | 25.250 | 23.580 | |
| ZONE | 0.315 | +0.005 | +1.61 | -75.58 | 2,658,916 | - | - | - | - | 0.315 | 0.342 | 0.311 | |
| MAT | 21.130 | -0.100 | -0.47 | +19.18 | 2,652,093 | 13 | 17.910 | 18.120 | 18 | 21.190 | 21.390 | 21.020 | s |
| NOV | 16.300 | -0.020 | -0.12 | +11.64 | 2,643,051 | - | 34.120 | 34.130 | - | 16.295 | 16.480 | 16.075 | |
| EWC | 53.070 | +0.600 | +1.14 | - | 2,642,851 | - | - | - | - | 52.580 | 53.150 | 52.550 | |
| PRGO | 13.490 | -0.470 | -3.37 | -47.53 | 2,638,625 | - | 82.740 | 82.760 | - | 14.000 | 14.070 | 13.335 | |
| ADMA | 20.110 | +0.390 | +1.98 | +17.26 | 2,638,362 | 18 | 4.030 | 4.040 | 11 | 19.610 | 20.220 | 19.560 | |
| DBRG | 9.720 | -0.140 | -1.42 | -13.83 | 2,637,882 | - | - | - | - | 9.790 | 9.895 | 9.625 | |
| UNP | 237.290 | +2.060 | +0.88 | +4.06 | 2,637,158 | - | 117.050 | 117.050 | - | 235.720 | 237.720 | 234.320 | |
| REKR | 1.930 | +0.140 | +7.82 | +23.72 | 2,630,889 | 11 | 1.320 | 1.340 | 8 | 1.840 | 1.936 | 1.780 | |
| DRH | 8.640 | -0.250 | -2.81 | -4.32 | 2,628,571 | 47,100 | 3.800 | 3.810 | 76,900 | 8.830 | 8.890 | 8.615 | s |
| DRH | 8.640 | -0.250 | -2.81 | -3.79 | 2,628,571 | - | - | - | - | 8.830 | 8.890 | 8.615 | |
| ALEC | 1.210 | +0.070 | +6.14 | -35.98 | 2,623,461 | 8 | 7.760 | 7.980 | 10 | 1.120 | 1.250 | 1.110 | |
| BX | 151.390 | -0.130 | -0.09 | -12.20 | 2,616,800 | - | 32.790 | 32.800 | - | 151.970 | 152.905 | 150.245 | |
| ENTG | 88.140 | +1.870 | +2.17 | -11.02 | 2,611,942 | 8 | 93.770 | 93.860 | 8 | 85.900 | 88.320 | 85.400 | s |
| CAI | 28.320 | +1.080 | +3.96 | +1.14 | 2,608,603 | - | - | - | - | 27.550 | 28.395 | 26.900 | |
| NEXT | 6.230 | +0.110 | +1.80 | -19.20 | 2,606,469 | 9 | 5.850 | 5.860 | 10 | 6.075 | 6.265 | 6.025 | |
| YMM | 11.270 | -0.050 | -0.44 | +4.16 | 2,605,268 | - | - | - | - | 11.340 | 11.355 | 11.235 | |
| GBTG | 7.880 | -0.119 | -1.49 | -15.09 | 2,599,857 | 8 | 8.820 | 9.190 | 9 | 7.970 | 8.020 | 7.845 | |
| RCL | 259.270 | -6.500 | -2.45 | +12.39 | 2,597,479 | - | 121.990 | 122.020 | - | 262.160 | 263.800 | 258.260 | |
| ATUS | 1.870 | +0.020 | +1.08 | - | 2,588,492 | - | 24.610 | 24.620 | - | 1.850 | 1.906 | 1.840 | |
| SPIB | 33.850 | -0.040 | -0.12 | - | 2,586,228 | - | - | - | - | 33.980 | 33.980 | 33.830 |
