Animal Stocks List
Animal Stocks List is a list of public traded Animal companies trading on the US stock exchanges, such as NYSE, NASDAQ, and AMEX.
Animal Stocks
8/18/2026
>> 10 Stock Chart Patterns That Tell You When to Buy & Sell <<
| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
% Change |
| ADM |
 |
Archer Daniels Midland Company |
82.12 |
83.27 |
81.01 |
82.47 |
1.96M |
1.44% |
| ALTO |
|
Alto Ingredients Inc |
4.22 |
4.27 |
4.10 |
4.23 |
989.8K |
0.24% |
| AMTX |
|
Aemetis Inc |
1.76 |
1.95 |
1.76 |
1.85 |
1.33M |
3.35% |
| ANDE |
|
The Andersons, Inc |
69.43 |
71.20 |
68.06 |
68.86 |
137.7K |
-0.15% |
| ARTW |
|
Arts-Way Manufacturing Co |
3.17 |
3.22 |
3.07 |
3.16 |
52.4K |
-1.25% |
| AVD |
|
American Vanguard Corp |
2.25 |
2.38 |
2.07 |
2.19 |
1.6M |
-1.79% |
| BBW |
|
Build-A-Bear Workshop, Inc |
38.25 |
38.81 |
37.22 |
37.47 |
251.8K |
-1.71% |
| BCPC |
|
Balchem Corporation |
178.38 |
180.97 |
176.73 |
177.07 |
45.2K |
-0.81% |
| BG |
|
Bunge Limited |
115.40 |
115.45 |
113.88 |
114.34 |
303.9K |
-0.54% |
| CENT |
|
Central Garden & Pet Co |
43.47 |
44.44 |
43.16 |
44.26 |
67.8K |
2.15% |
| CHD |
|
Church & Dwight Co |
98.38 |
99.84 |
98.22 |
99.16 |
427K |
1.22% |
| CMP |
|
Compass Minerals International, Inc |
24.99 |
25.91 |
24.47 |
24.72 |
299.5K |
-4.19% |
| CODX |
|
Co-Diagnostics Inc |
1.33 |
1.35 |
1.26 |
1.26 |
349.5K |
-8.03% |
| CRL |
|
Charles River Laboratories |
285.15 |
289.60 |
279.06 |
279.09 |
375.5K |
-2.60% |
| CTSO |
|
Cytosorbents Cor |
0.38 |
0.38 |
0.36 |
0.36 |
40.3K |
-5.26% |
| CYRX |
|
Cryoport Inc |
15.10 |
15.33 |
14.88 |
15.08 |
232.1K |
-1.50% |
| DAR |
|
Darling International Inc |
67.88 |
68.59 |
66.72 |
68.35 |
1.04M |
1.00% |
| DYAI |
|
Dyadic International |
0.96 |
0.96 |
0.75 |
0.76 |
154.1K |
-1.30% |
| EDSA |
|
Edesa Biotech Inc |
5.36 |
6.30 |
5.36 |
5.67 |
34.4K |
-0.53% |
| ELAN |
|
Elanco Animal Health Inc |
23.65 |
23.85 |
23.44 |
23.64 |
2.78M |
0.08% |
| EMN |
|
Eastman Chemical Company |
73.20 |
74.10 |
72.80 |
73.01 |
316.6K |
-1.31% |
| |
| FLWS |
|
1-800-FLOWERS |
4.00 |
4.05 |
3.96 |
4.02 |
58.7K |
0.50% |
| GEVO |
|
Gevo Inc |
1.60 |
1.60 |
1.53 |
1.54 |
1.72M |
-4.35% |
| GURE |
|
Gulf Resources Inc |
3.50 |
3.50 |
2.90 |
3.10 |
6.7K |
3.33% |
| ICCC |
|
ImmuCell Corporation |
9.73 |
9.86 |
9.63 |
9.76 |
11K |
0.62% |
| IDXX |
|
IDEXX Laboratories, Inc |
546.20 |
559.46 |
546.20 |
553.59 |
229.8K |
1.36% |
| INGR |
|
Ingredion Inc |
104.75 |
106.00 |
103.87 |
105.46 |
143.8K |
1.83% |
| IPI |
|
Intrepid Potash, Inc |
37.29 |
37.29 |
35.73 |
36.46 |
53.2K |
-0.65% |
| JAGX |
|
Jaguar Health Inc |
0.86 |
1.03 |
0.81 |
0.98 |
227.4K |
12.64% |
| MBRX |
|
Metabasis Therapeutics, Inc |
0.60 |
0.66 |
0.59 |
0.60 |
601.3K |
0.00% |
| MOS |
|
The Mosaic Company |
21.17 |
21.43 |
21.05 |
21.15 |
3.98M |
-0.42% |
| MRK |
|
Merck & Co |
136.08 |
137.98 |
134.88 |
135.18 |
5.05M |
-0.58% |
| NEOG |
|
Neogen Corporation |
11.81 |
11.90 |
11.49 |
11.56 |
769.3K |
-2.69% |
| ODC |
|
Oil-Dri Corporation of America |
92.96 |
92.96 |
89.10 |
91.26 |
60K |
-1.22% |
| OSUR |
|
OraSure Technologies, Inc |
3.65 |
3.90 |
3.65 |
3.75 |
348.5K |
-1.83% |
| PAHC |
|
Phibro Anl Htlh A |
34.92 |
35.09 |
34.20 |
34.70 |
26K |
0.26% |
| REX |
|
Rex American Resources Corp. |
45.13 |
45.46 |
44.03 |
44.12 |
65.4K |
-2.28% |
| SLP |
|
Simulations Plus, Inc |
18.39 |
18.41 |
18.36 |
18.37 |
123.8K |
0.05% |
| SNES |
|
Senestech Inc |
1.27 |
1.30 |
1.19 |
1.29 |
33.7K |
7.50% |
| SNOA |
|
Sonoma Pharmaceuticals Inc |
1.29 |
1.32 |
1.27 |
1.32 |
46.1K |
0.76% |
| SPB |
|
Spectrum Brands Holdings, Inc. |
87.95 |
88.45 |
86.57 |
88.01 |
149.6K |
0.19% |
| TRVI |
|
Trevi Therapeutics Inc |
18.45 |
18.97 |
18.18 |
18.84 |
841.2K |
1.89% |
| TSCO |
|
Tractor Supply Company |
34.66 |
35.89 |
34.56 |
34.72 |
4.99M |
0.09% |
| TYL |
|
Tyler Technologies, Inc |
325.95 |
338.22 |
325.95 |
332.36 |
305.9K |
3.63% |
| UAMY |
|
U S Antimony Corp |
5.33 |
5.51 |
5.13 |
5.20 |
5.58M |
-7.47% |
| UNP |
|
Union Pacific Corporation |
302.26 |
303.67 |
298.64 |
298.85 |
715.3K |
-0.36% |
| VIVO |
|
Meridian Bioscience, Inc |
4.85 |
4.85 |
4.38 |
4.40 |
519K |
-10.20% |
| VLO |
|
Valero Energy Corporation |
349.50 |
353.00 |
344.49 |
349.89 |
818.3K |
0.74% |
| VMC |
|
Vulcan Materials Company |
279.75 |
281.01 |
270.10 |
271.73 |
366.7K |
-2.32% |
| WOOF |
|
VCA Antech, Inc |
2.71 |
2.80 |
2.66 |
2.77 |
1.18M |
2.59% |
| ZTS |
|
Zoetis Inc Cl A |
73.12 |
74.48 |
72.88 |
73.99 |
2.37M |
1.40% |
 |
Free Dividend Stock Screener
Antibiotic Stocks
| |