Pet Stocks List
Pet Stocks List is a list of public traded Pet companies trading on the US stock exchanges, such as NYSE, NASDAQ, and AMEX.
Pet Stocks
9/4/2026
>> 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 |
84.26 |
85.05 |
82.91 |
84.61 |
1.21M |
0.26% |
| ADX |
|
Adams Express Company |
26.30 |
26.30 |
26.06 |
26.13 |
213.5K |
-0.61% |
| AES |
|
The AES Corporation |
14.76 |
14.81 |
14.76 |
14.79 |
2.77M |
0.00% |
| AGX |
|
Argan, Inc |
415.80 |
429.59 |
412.79 |
418.20 |
142.2K |
1.50% |
| AIT |
|
Applied Industrial Technologies |
322.46 |
326.24 |
319.08 |
325.59 |
98.9K |
0.97% |
| ALB |
|
Albemarle Corporation |
132.50 |
132.71 |
122.45 |
126.23 |
1.51M |
-4.52% |
| ALTO |
|
Alto Ingredients Inc |
4.20 |
4.20 |
3.98 |
4.04 |
535.4K |
0.50% |
| AME |
|
AMETEK, Inc |
234.00 |
238.89 |
233.70 |
237.81 |
428.1K |
1.55% |
| AMTX |
|
Aemetis Inc |
1.88 |
1.89 |
1.81 |
1.83 |
599.6K |
0.00% |
| ARCB |
|
Arcbest Corp |
137.35 |
141.44 |
132.00 |
140.99 |
88.6K |
2.66% |
| ARKO |
|
ARKO Corp |
4.82 |
4.96 |
4.75 |
4.89 |
452K |
1.03% |
| ASO |
|
AirShares EU Carbon Allowances Fund(ETF) |
44.02 |
44.95 |
43.50 |
44.94 |
866.4K |
2.88% |
| AZZ |
|
AZZ Incorporated |
137.90 |
140.94 |
137.90 |
139.97 |
41.5K |
1.83% |
| BBGI |
|
Beasley Broadcast Group, Inc |
18.09 |
18.21 |
17.06 |
17.58 |
31.4K |
-1.73% |
| BJRI |
|
BJs Restaurants, Inc |
58.81 |
60.33 |
58.02 |
59.92 |
181.2K |
1.90% |
| BOOM |
|
Dynamic Materials Corporation |
6.80 |
7.00 |
6.80 |
7.00 |
26.4K |
1.01% |
| BQ |
|
Boqii Holding Limited ADR |
0.91 |
0.95 |
0.88 |
0.89 |
35.9K |
0.00% |
| BW |
|
Brush Engineered Material |
7.47 |
7.47 |
7.00 |
7.10 |
2.32M |
-0.42% |
| CE |
|
Celanese Corporation |
45.21 |
45.96 |
44.56 |
44.67 |
524.5K |
-1.06% |
| CENT |
|
Central Garden & Pet Co |
41.70 |
42.09 |
41.20 |
41.74 |
39.9K |
0.12% |
| CHD |
|
Church & Dwight Co |
97.94 |
99.11 |
97.72 |
98.58 |
599.4K |
-0.01% |
| |
| CHWY |
|
Chewy Inc |
23.94 |
24.17 |
23.57 |
23.67 |
5.02M |
-1.25% |
| CL |
|
Colgate-Palmolive Company |
90.48 |
90.54 |
88.66 |
88.77 |
2M |
-1.45% |
| CLAR |
|
Clarus Corp |
3.78 |
3.82 |
3.73 |
3.76 |
54.8K |
-1.57% |
| CLFD |
|
Clearfield, Inc |
28.35 |
28.97 |
28.31 |
28.59 |
20.4K |
0.95% |
| CLIR |
|
Clearsign Combustion |
3.98 |
4.15 |
3.90 |
3.98 |
7.7K |
-2.93% |
| CLMT |
|
Calumet Specialty Products Partners, L |
53.27 |
54.10 |
52.50 |
53.09 |
271.9K |
-0.75% |
| CNI |
|
Canadian National Railway (USA) |
122.49 |
124.53 |
122.49 |
123.36 |
358.3K |
0.15% |
| CRAI |
|
CRA International, Inc |
172.61 |
175.14 |
167.62 |
170.96 |
22.6K |
-1.03% |
| CRDF |
|
Cardiff Oncology Inc |
1.10 |
1.11 |
1.07 |
1.08 |
408.8K |
-0.92% |
| CREG |
|
China Recycling Energy Corp. |
0.20 |
0.20 |
0.18 |
0.18 |
3.1K |
0.00% |
| CTAS |
|
Cintas Corporation |
198.97 |
201.10 |
198.01 |
200.44 |
587.5K |
-0.32% |
| CVI |
|
CVR Energy, Inc |
43.50 |
44.65 |
42.44 |
44.52 |
577.2K |
2.13% |
| CVX |
|
Chevron Corporation |
211.45 |
211.45 |
207.12 |
208.54 |
2.4M |
-1.30% |
| DAKT |
|
Daktronics, Inc |
19.38 |
19.54 |
19.01 |
19.35 |
541.8K |
-0.67% |
| DAR |
|
Darling International Inc |
65.25 |
65.52 |
63.69 |
65.19 |
597.8K |
-0.87% |
| DG |
|
Dollar General Corp. |
131.00 |
133.63 |
130.77 |
133.15 |
732.9K |
1.42% |
| DK |
|
Delek US Holdings, Inc |
72.40 |
73.04 |
69.76 |
71.83 |
704.5K |
-0.80% |
| DLTR |
|
Dollar Tree, Inc |
130.75 |
133.06 |
129.51 |
131.38 |
421.2K |
0.25% |
| DNOW |
|
Now Inc |
15.80 |
16.13 |
15.63 |
16.11 |
1.37M |
1.90% |
| DOGZ |
|
Dogness Corp Cl A |
0.99 |
1.00 |
0.95 |
0.98 |
14.7K |
-2.97% |
| DOV |
|
Dover Corporation |
191.11 |
193.06 |
190.32 |
192.84 |
620.3K |
0.92% |
| DTE |
|
DTE Energy Company |
136.29 |
137.67 |
135.59 |
136.04 |
470.9K |
-0.74% |
| DXPE |
|
DXP Enterprises, Inc |
182.10 |
186.33 |
182.10 |
183.91 |
29.8K |
1.32% |
| EAF |
|
Graftech International Ltd |
6.43 |
6.49 |
6.08 |
6.20 |
371.8K |
-1.43% |
| ECL |
|
Ecolab Inc |
278.97 |
280.50 |
275.25 |
279.28 |
510.8K |
0.12% |
| ELAN |
|
Elanco Animal Health Inc |
24.35 |
24.71 |
24.00 |
24.46 |
2.36M |
0.20% |
| EME |
|
EMCOR Group, Inc |
749.57 |
757.92 |
746.96 |
754.10 |
165.4K |
1.72% |
| EPD |
|
Enterprise Products Partners L |
39.13 |
39.15 |
38.78 |
38.92 |
1.28M |
-0.64% |
| EPM |
|
Evolution Petroleum Corporation |
3.70 |
3.70 |
3.60 |
3.68 |
202.6K |
-0.27% |
| EPR |
|
Entertainment Properties Trust |
60.45 |
60.85 |
59.48 |
60.01 |
675.5K |
-0.79% |
 |
| ESOA |
|
Energy Services of America Corp |
11.29 |
11.85 |
11.22 |
11.77 |
55.9K |
4.34% |
| ET |
|
Energy Transfer LP |
21.43 |
21.55 |
21.26 |
21.50 |
5.51M |
0.28% |
| FELE |
|
Franklin Electric Co |
99.26 |
100.14 |
98.69 |
99.80 |
52.9K |
0.48% |
| FF |
|
First Opportunity Fund, Inc |
5.27 |
5.32 |
5.15 |
5.26 |
86.6K |
-0.94% |
| FLR |
|
Fluor Corporation (NEW) |
57.80 |
57.88 |
55.01 |
56.14 |
1.33M |
-2.35% |
| FOX |
|
Fox Corp Cl B |
60.13 |
60.14 |
58.26 |
58.44 |
399.1K |
-3.42% |
| FOXA |
|
Fox Corp Cl A |
67.07 |
67.52 |
65.17 |
65.42 |
2.39M |
-3.42% |
| FRPT |
|
Force Protection, Inc |
69.68 |
71.13 |
68.79 |
70.19 |
379.4K |
0.59% |
| GEF |
|
Greif, Inc |
85.10 |
85.98 |
83.70 |
85.00 |
147.4K |
-0.04% |
| GEL |
|
Genesis Energy, L |
16.17 |
16.22 |
15.80 |
15.83 |
265.8K |
-1.98% |
| GENC |
|
Gencor Industries, Inc |
18.01 |
18.94 |
18.01 |
18.45 |
78.1K |
2.10% |
| GGG |
|
Graco Inc |
77.55 |
78.24 |
77.09 |
77.88 |
610.2K |
-0.01% |
| GHM |
|
Graham Corporation |
85.96 |
89.32 |
85.96 |
87.85 |
49.4K |
1.99% |
| GIS |
|
General Mills, Inc |
39.34 |
39.34 |
38.28 |
38.29 |
4.79M |
-2.52% |
| GLP |
|
Global Partners LP |
52.60 |
52.79 |
51.78 |
52.79 |
16.7K |
0.67% |
| GLQ |
|
Clough Global Equity Fund |
7.90 |
7.96 |
7.88 |
7.89 |
16.6K |
-0.63% |
| GPC |
|
Genuine Parts Company |
135.52 |
138.20 |
135.52 |
138.04 |
229K |
0.30% |
| GRC |
|
The Gorman-Rupp Company |
74.83 |
76.30 |
74.54 |
75.37 |
36.2K |
0.39% |
| HRI |
|
Herc Holdings Inc |
139.00 |
142.52 |
133.00 |
140.75 |
204K |
1.30% |
| HSTM |
|
HealthStream, Inc |
29.60 |
29.63 |
29.00 |
29.19 |
100.6K |
-1.88% |
| HTGC |
|
Hercules Technology Growth Capital Inc |
17.73 |
17.80 |
17.60 |
17.62 |
519.2K |
-0.73% |
| HY |
|
Hyster-Yale Materials Handling |
33.90 |
35.80 |
33.49 |
35.71 |
51.5K |
4.60% |
| IDE |
|
IDE - Google Finance Search& |
13.06 |
13.08 |
12.98 |
13.06 |
36.8K |
0.54% |
| IMO |
|
Imperial Oil Limited (USA) |
130.25 |
130.62 |
127.87 |
128.52 |
377.3K |
-2.51% |
| INGR |
|
Ingredion Inc |
100.88 |
102.51 |
100.39 |
101.26 |
253.7K |
-0.44% |
| INSW |
|
InsWeb Corporation |
102.50 |
105.50 |
102.21 |
104.55 |
373.4K |
2.22% |
| INT |
|
World Fuel Services Corporation |
15.78 |
16.53 |
15.00 |
16.53 |
45K |
9.11% |
| IPAR |
|
Inter Parfums, Inc |
114.01 |
116.93 |
112.66 |
116.66 |
72.2K |
2.52% |
| JBL |
|
Jabil Circuit, Inc |
306.32 |
315.72 |
306.32 |
310.35 |
354.2K |
1.43% |
| JD |
|
Jd.com Inc Ads |
28.20 |
28.34 |
28.03 |
28.28 |
3.84M |
1.98% |
 |
| KBR |
|
KBR, Inc |
37.88 |
37.88 |
36.38 |
36.81 |
394.6K |
-1.26% |
| KEQU |
|
Kewaunee Scientific Corporation |
36.91 |
36.91 |
36.91 |
36.91 |
100 |
0.30% |
| KEX |
|
Kirby Corporation |
142.58 |
143.13 |
139.26 |
140.77 |
165.2K |
-1.74% |
| KHC |
|
Kraft Heinz Company |
25.16 |
25.16 |
24.74 |
24.85 |
14.91M |
-2.32% |
| KMI |
|
Kinder Morgan |
31.52 |
31.65 |
31.07 |
31.40 |
4.51M |
-0.70% |
| KMT |
|
Kennametal Inc |
29.60 |
31.02 |
29.45 |
31.02 |
1.2M |
5.40% |
| KR |
|
The Kroger Co |
58.52 |
58.89 |
57.99 |
58.60 |
1.89M |
0.15% |
| LAKE |
|
Lakeland Industries, Inc |
12.12 |
12.13 |
11.80 |
12.02 |
11.5K |
-0.74% |
| LFVN |
|
Lifevantage Cp |
6.11 |
6.29 |
6.11 |
6.24 |
6.5K |
2.30% |
| LGI |
|
Lazard Global Total Return & Income Fund |
18.18 |
18.63 |
18.00 |
18.01 |
49.9K |
-1.21% |
| LIVE |
|
LiveDeal, Inc |
8.83 |
8.83 |
8.70 |
8.73 |
1.6K |
-1.91% |
| LMND |
|
Lemonade Inc |
54.90 |
55.89 |
52.65 |
53.40 |
382.1K |
-3.12% |
| LNTH |
|
Lantheus Holdings |
100.85 |
101.00 |
100.50 |
100.96 |
570.8K |
-0.02% |
| LOOP |
|
LoopNet, Inc |
0.55 |
0.55 |
0.47 |
0.48 |
117.5K |
-5.88% |
| LPG |
|
Dorian Lpg Ltd |
52.86 |
55.28 |
52.80 |
55.23 |
345.8K |
3.06% |
| LQDT |
|
Liquidity Services, Inc |
40.44 |
42.30 |
39.88 |
42.15 |
86.8K |
4.02% |
| LUV |
|
Southwest Airlines Co |
39.00 |
39.76 |
38.61 |
39.61 |
3.34M |
2.30% |
| LW |
|
Lamb Weston Holdings Inc |
50.30 |
50.98 |
49.83 |
49.89 |
537.1K |
-1.07% |
| LYTS |
|
LSI Industries, Inc |
20.16 |
20.93 |
20.09 |
20.28 |
194.6K |
0.80% |
Free Dividend Stock Screener
Pet Food Stocks
| |