Beverage Stocks List
Beverage Stocks List is a list of public traded Beverage companies trading on the US stock exchanges, such as NYSE, NASDAQ, and AMEX.
Beverage Stocks
8/11/2026
>> 10 Stock Chart Patterns That Tell You When to Buy & Sell <<
| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
% Change |
| AA |
 |
Alcoa Inc |
51.77 |
54.90 |
51.40 |
54.10 |
5.99M |
4.78% |
| ALGT |
|
Allegiant Travel Company |
90.41 |
91.12 |
88.20 |
88.20 |
271.7K |
-1.45% |
| ALOT |
|
Astro-Med, Inc |
28.92 |
28.92 |
28.89 |
28.91 |
25.4K |
0.10% |
| ALTG |
|
Alta Equipment Group Inc |
7.09 |
7.79 |
7.09 |
7.62 |
96.6K |
5.54% |
| ALTO |
|
Alto Ingredients Inc |
4.17 |
4.23 |
4.08 |
4.18 |
2.37M |
-1.18% |
| AME |
|
AMETEK, Inc |
253.05 |
257.87 |
252.69 |
256.31 |
346.3K |
1.36% |
| AMTX |
|
Aemetis Inc |
1.68 |
1.72 |
1.67 |
1.70 |
283.4K |
3.03% |
| AOS |
|
A |
62.51 |
63.94 |
62.46 |
63.67 |
466.8K |
1.99% |
| APD |
|
Air Products & Chemicals, Inc |
307.98 |
311.51 |
307.25 |
309.35 |
275K |
0.38% |
| ARMK |
|
Aramark Holdings Corp |
55.71 |
61.52 |
55.00 |
60.49 |
3.29M |
8.44% |
| ASH |
|
Ashland Inc |
75.50 |
76.55 |
74.41 |
74.55 |
542.9K |
-1.13% |
| ATR |
|
AptarGroup, Inc |
133.67 |
135.05 |
132.80 |
134.76 |
155.8K |
0.81% |
| AVY |
|
Avery Dennison Corporation |
177.18 |
180.36 |
175.23 |
179.66 |
211.5K |
0.75% |
| AWK |
|
American Water Works Co |
133.91 |
136.14 |
133.07 |
136.08 |
922.7K |
0.47% |
| BBY |
|
Best Buy Co |
82.87 |
85.58 |
82.87 |
83.28 |
1.22M |
1.03% |
| BCPC |
|
Balchem Corporation |
175.90 |
186.99 |
175.90 |
179.22 |
40K |
1.19% |
| BDL |
|
Flanigan`s Enterprises, Inc. |
42.05 |
45.65 |
41.74 |
42.14 |
12.6K |
2.26% |
| BRBR |
|
Bellring Brands Inc Cl A |
11.27 |
11.59 |
11.25 |
11.54 |
1.4M |
1.32% |
| BRFH |
|
Barfresh Food Group Inc |
1.74 |
1.74 |
1.65 |
1.69 |
5.9K |
-1.74% |
| BRKR |
|
Bruker Corporation |
56.06 |
57.50 |
55.50 |
57.01 |
1.25M |
1.21% |
| CASY |
|
Caseys General Stores, Inc |
844.40 |
859.98 |
827.68 |
830.15 |
94.3K |
-2.88% |
| |
| CBT |
|
Cabot Corporation |
86.82 |
89.23 |
86.82 |
86.97 |
217.7K |
0.60% |
| CCK |
|
Crown Holdings, Inc |
119.54 |
121.80 |
118.14 |
119.98 |
250.6K |
-0.26% |
| CE |
|
Celanese Corporation |
44.31 |
46.26 |
44.31 |
44.87 |
890.7K |
0.97% |
| CELH |
|
Celsius Holdings, Inc. |
26.97 |
28.20 |
26.63 |
28.10 |
9.08M |
3.20% |
| CG |
|
The Carlyle Group |
47.75 |
49.75 |
47.72 |
48.36 |
2.79M |
1.17% |
| CGNX |
|
Cognex Corporation |
65.36 |
65.64 |
62.80 |
62.89 |
1.32M |
-2.31% |
| CNEY |
|
CN Energy Group Inc |
0.64 |
0.65 |
0.61 |
0.64 |
27.2K |
0.00% |
| COKE |
|
Coca-Cola Bottling Co |
186.44 |
189.15 |
177.62 |
181.82 |
227.4K |
-2.03% |
| COST |
|
Costco Wholesale Corporation |
950.05 |
954.90 |
938.09 |
944.30 |
1.04M |
-0.87% |
| CPB |
|
Campbell Soup Company |
22.26 |
22.84 |
22.11 |
22.72 |
3.44M |
1.29% |
| CPHC |
|
Canterbury Park Holding Corporation |
15.50 |
15.81 |
15.50 |
15.81 |
692 |
2.20% |
| CSWC |
|
Capital Southwest Corporation |
25.13 |
25.19 |
24.95 |
25.06 |
543.1K |
-0.20% |
| CVLG |
|
Covenant Logistics Group Inc |
33.75 |
34.23 |
32.98 |
33.35 |
60.9K |
-0.39% |
| DCI |
|
Donaldson Company, Inc |
96.73 |
98.15 |
96.30 |
96.98 |
217.8K |
0.26% |
| DG |
|
Dollar General Corp. |
122.01 |
122.92 |
119.70 |
120.07 |
873.1K |
-1.95% |
| DHR |
|
Danaher Corporation |
210.00 |
210.00 |
206.09 |
207.40 |
1.27M |
-0.89% |
| DIN |
|
DineEquity, Inc |
35.82 |
36.24 |
35.48 |
35.78 |
63.8K |
-0.08% |
| DK |
|
Delek US Holdings, Inc |
60.81 |
64.28 |
60.68 |
63.92 |
612.4K |
5.15% |
| DLTR |
|
Dollar Tree, Inc |
129.31 |
129.64 |
127.09 |
128.07 |
813.1K |
-1.01% |
| DXPE |
|
DXP Enterprises, Inc |
193.85 |
198.67 |
192.30 |
195.00 |
71.6K |
1.20% |
| ECL |
|
Ecolab Inc |
284.70 |
286.34 |
281.63 |
284.58 |
348.3K |
0.06% |
| EML |
|
The Eastern Company |
24.81 |
25.23 |
24.24 |
24.82 |
13.2K |
0.24% |
| EMR |
|
Emerson Electric Co |
158.71 |
164.42 |
158.71 |
164.38 |
1.15M |
3.59% |
| EXPO |
|
Exponent, Inc |
67.02 |
69.11 |
66.01 |
68.38 |
244.2K |
1.33% |
| FDUS |
|
Fidus Investment Cor |
19.84 |
20.03 |
19.66 |
19.82 |
327.8K |
-0.05% |
| FIZZ |
|
National Beverage Corp |
30.99 |
31.23 |
30.62 |
30.85 |
130K |
-0.52% |
| FLS |
|
Flowserve Corporation |
79.81 |
81.42 |
79.76 |
80.86 |
479.8K |
1.67% |
| FTV |
|
Fortive Corp |
61.69 |
62.63 |
61.63 |
61.68 |
592.3K |
-0.15% |
| FUL |
|
H |
60.41 |
62.67 |
60.41 |
62.07 |
187.3K |
1.29% |
| GEF |
|
Greif, Inc |
86.88 |
88.73 |
85.76 |
87.56 |
65.1K |
0.17% |
 |
| GPC |
|
Genuine Parts Company |
133.91 |
137.16 |
133.22 |
135.10 |
860.2K |
0.42% |
| GPK |
|
Graphic Packaging Holding Company |
11.80 |
12.04 |
11.72 |
11.96 |
1.78M |
0.34% |
| GURE |
|
Gulf Resources Inc |
3.06 |
3.56 |
2.81 |
3.19 |
28.9K |
4.25% |
| HAIN |
|
The Hain Celestial Group, Inc |
0.58 |
0.61 |
0.53 |
0.55 |
1.21M |
-8.33% |
| HELE |
|
Helen of Troy Limited |
29.04 |
29.99 |
28.74 |
29.26 |
158.2K |
0.21% |
| HLF |
|
Herbalife Ltd |
11.57 |
11.81 |
11.43 |
11.75 |
1.01M |
2.09% |
| HRI |
|
Herc Holdings Inc |
169.75 |
175.99 |
165.02 |
171.05 |
120.1K |
0.71% |
| HSY |
|
The Hershey Company |
182.96 |
183.32 |
180.72 |
181.99 |
786.5K |
-0.42% |
| HWKN |
|
Hawkins, Inc |
131.75 |
133.49 |
128.07 |
129.68 |
89.6K |
-0.75% |
| IEX |
|
IDEX Corporation |
233.68 |
237.65 |
233.27 |
237.32 |
191.7K |
1.73% |
| IFF |
|
International Flavors & Fragrances Inc |
84.86 |
86.18 |
84.57 |
85.04 |
708K |
-0.06% |
| INGR |
|
Ingredion Inc |
103.50 |
104.97 |
103.50 |
104.72 |
297.2K |
1.20% |
| IR |
|
Ingersoll-Rand Company Limited |
86.72 |
87.97 |
84.31 |
85.03 |
2.45M |
-1.85% |
| ITW |
|
Illinois Tool Works Inc |
294.67 |
297.76 |
292.81 |
293.10 |
422.6K |
-0.47% |
| JBHT |
|
J |
264.00 |
268.03 |
261.28 |
265.24 |
649.7K |
-0.29% |
| JD |
|
Jd.com Inc Ads |
32.27 |
32.27 |
31.71 |
31.92 |
10.62M |
-4.66% |
| JJSF |
|
J&J Snack Foods Corp |
89.87 |
90.40 |
88.50 |
90.24 |
127.9K |
0.21% |
| JOE |
|
The St |
66.84 |
68.63 |
66.84 |
68.45 |
75.1K |
3.13% |
| KDP |
|
Keurig Dr Pepper Inc |
29.20 |
29.37 |
28.66 |
29.18 |
8.81M |
-0.44% |
| KHC |
|
Kraft Heinz Company |
24.76 |
24.88 |
24.46 |
24.65 |
9.31M |
-1.20% |
| KKR |
|
KKR & Co. L.P. |
104.11 |
111.34 |
103.66 |
111.00 |
4.42M |
6.91% |
| KNX |
|
Knight Transportation |
68.67 |
69.17 |
67.36 |
68.53 |
2.48M |
-0.20% |
| KO |
|
The Coca-Cola Company |
86.90 |
87.05 |
86.11 |
86.50 |
6.4M |
-0.44% |
| L |
|
Loews Corporation |
113.80 |
114.89 |
112.34 |
113.14 |
157.2K |
-0.61% |
| LCUT |
|
Lifetime Brands, Inc |
9.39 |
9.98 |
8.93 |
9.64 |
184.4K |
4.22% |
| LSF |
|
Laird Superfood Inc |
4.42 |
5.00 |
4.42 |
4.59 |
43K |
2.68% |
| LX |
|
Lexinfintech Holdings Ltd |
1.45 |
1.49 |
1.43 |
1.47 |
1.02M |
0.00% |
| MATX |
|
Matson Inc |
208.67 |
209.93 |
202.63 |
204.41 |
140.2K |
-2.04% |
| MCD |
|
McDonalds Corporation |
273.72 |
274.21 |
271.32 |
274.12 |
1.59M |
0.15% |
| MDLZ |
|
Mondelez Intl Inc |
61.39 |
61.84 |
60.85 |
61.77 |
4.18M |
0.37% |
 |
| MGPI |
|
MGP Ingredients, Inc |
17.60 |
18.39 |
17.55 |
18.38 |
91.4K |
3.20% |
| MIDD |
|
The Middleby Corporation |
130.79 |
130.79 |
119.23 |
119.98 |
690.7K |
-8.01% |
| MLAB |
|
Mesa Laboratories, Inc |
99.00 |
111.39 |
93.03 |
111.39 |
260.6K |
9.94% |
| MNST |
|
Monster Worldwide, Inc |
46.37 |
46.62 |
45.16 |
45.56 |
6.12M |
-50.16% |
| MTD |
|
Mettler-Toledo International Inc |
1422.19 |
1445.00 |
1410.92 |
1436.00 |
64.2K |
0.62% |
| NGVC |
|
Natural Grocers By Vitamin Cottage Inc |
26.35 |
27.90 |
26.02 |
27.55 |
143.5K |
4.87% |
| NGVT |
|
Ingevity Corp |
76.75 |
79.05 |
76.63 |
77.84 |
62.4K |
1.09% |
| OFS |
|
Ofs Capital Corp |
3.63 |
3.68 |
3.56 |
3.61 |
69.9K |
-0.55% |
| OGI |
|
Organigram Hlds Inc |
1.05 |
1.49 |
1.05 |
1.23 |
22.64M |
19.42% |
| OI |
|
Owens-Illinois, Inc |
7.00 |
7.24 |
6.95 |
7.17 |
1.41M |
2.28% |
| OXM |
|
Oxford Industries, Inc |
37.30 |
37.38 |
36.05 |
36.30 |
123K |
-2.55% |
| PDD |
|
Pinduoduo Inc ADR |
92.50 |
92.50 |
90.10 |
90.48 |
2.56M |
-2.73% |
| PEP |
|
PepsiCo, Inc |
137.01 |
138.51 |
136.90 |
138.41 |
4.05M |
0.49% |
| PFGC |
|
Performance Food Group Company |
113.79 |
114.80 |
111.86 |
113.97 |
1.56M |
0.15% |
| PFX |
|
Phoenix Companies, Inc |
46.50 |
46.57 |
46.01 |
46.01 |
448 |
-0.80% |
| PKG |
|
Packaging Corporation of America |
250.10 |
258.63 |
250.10 |
257.38 |
174.2K |
1.09% |
| POST |
|
Post Holdings Inc |
77.00 |
79.44 |
75.40 |
78.54 |
518.2K |
3.06% |
| PSEC |
|
Prospect Capital Corporation |
2.29 |
2.32 |
2.28 |
2.28 |
1.83M |
-0.44% |
| QUBT |
|
Quantum Computing Inc |
9.16 |
9.16 |
8.70 |
8.94 |
7.65M |
-0.11% |
Free Dividend Stock Screener
Biological Stocks
| |