#1 Free Indicator Revealed
Monthly Dividend Stock
Protection Stocks List
Protection Stocks List is a list of public traded Protection companies trading on the US stock exchanges, such as NYSE, NASDAQ, and AMEX.
Protection Stocks
5/12/2025
>> 10 Stock Chart Patterns That Tell You When to Buy & Sell <<
| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
% Change |
| ABG |
 |
Asbury Automotive Group, Inc |
238.66 |
241.96 |
233.38 |
235.96 |
186.9K |
4.86% |
| ADP |
|
Automatic Data Processing |
311.82 |
312.14 |
305.21 |
309.38 |
1.68M |
0.54% |
| ADT |
|
ADT Inc |
8.53 |
8.59 |
8.35 |
8.41 |
17.93M |
0.96% |
| AGCO |
|
AGCO Corporation |
103.74 |
107.33 |
103.74 |
105.44 |
1.27M |
6.14% |
| AGFY |
|
Agrify Corp |
24.90 |
28.00 |
24.54 |
27.49 |
50.9K |
15.94% |
| AIZ |
|
Assurant, Inc |
198.91 |
202.33 |
195.69 |
202.07 |
473K |
3.25% |
| AKAM |
|
Akamai Technologies, Inc |
79.01 |
79.70 |
77.62 |
78.79 |
3.57M |
3.33% |
| ALB |
|
Albemarle Corporation |
62.60 |
63.64 |
60.80 |
61.57 |
3.53M |
6.28% |
| ALGT |
|
Allegiant Travel Company |
59.02 |
60.89 |
57.57 |
59.35 |
585.6K |
9.00% |
| ALL |
|
The Allstate Corporation |
203.50 |
204.78 |
199.35 |
202.49 |
1.33M |
-0.07% |
| ALLY |
|
Ally Financial |
36.60 |
37.19 |
35.92 |
36.40 |
4.36M |
5.17% |
| ALRM |
|
Alarm.com |
57.92 |
60.24 |
57.02 |
59.97 |
605.8K |
7.01% |
| AMP |
|
Ameriprise Financial, Inc |
511.71 |
517.15 |
510.40 |
515.72 |
595.3K |
4.78% |
| AMPG |
|
Amplitech Group Inc |
1.92 |
1.93 |
1.77 |
1.85 |
296.6K |
0.00% |
| AMSC |
|
American Superconductor Corporation |
23.00 |
23.58 |
22.62 |
22.80 |
673K |
5.56% |
| AN |
|
AutoNation, Inc |
189.99 |
190.99 |
186.59 |
188.65 |
567.6K |
4.99% |
| ANDE |
|
The Andersons, Inc |
35.95 |
36.32 |
35.28 |
35.91 |
476.7K |
3.61% |
| AOSL |
|
Alpha and Omega Semiconductor Ltd |
23.73 |
24.86 |
23.41 |
23.83 |
497.6K |
9.51% |
| APDN |
|
Applied Dna Scns |
0.82 |
0.84 |
0.78 |
0.83 |
395.5K |
1.22% |
| APG |
|
Api Group Corp |
45.74 |
45.74 |
44.78 |
45.37 |
2.68M |
2.74% |
| AROW |
|
Arrow Financial Corporation |
27.32 |
27.42 |
26.61 |
26.72 |
72K |
2.26% |
| ASPN |
|
Aspen Aerogels Inc |
5.24 |
5.45 |
5.21 |
5.26 |
3.07M |
6.26% |
| ATEN |
|
A10 Networks Inc |
17.75 |
17.90 |
17.47 |
17.86 |
915.1K |
4.08% |
| ATKR |
|
Atkore International Group |
71.70 |
72.63 |
69.87 |
70.25 |
599K |
3.37% |
| AVD |
|
American Vanguard Corp |
4.55 |
4.67 |
4.42 |
4.45 |
119K |
0.00% |
| AVY |
|
Avery Dennison Corporation |
176.52 |
183.73 |
176.29 |
183.34 |
1.23M |
6.47% |
| AWK |
|
American Water Works Co |
144.00 |
144.76 |
137.86 |
138.64 |
2.41M |
-5.65% |
| AX |
|
Axos Financial Inc |
72.54 |
73.09 |
71.73 |
72.23 |
224.1K |
5.00% |
| BANF |
|
BancFirst Corporation |
126.32 |
128.96 |
126.27 |
127.41 |
123K |
3.47% |
| BBY |
|
Best Buy Co |
75.28 |
76.35 |
71.87 |
73.37 |
4.36M |
6.56% |
| BCML |
|
Bay Commercial Bk CA |
27.99 |
27.99 |
26.68 |
26.97 |
25.7K |
0.52% |
| BLIN |
|
Bridgeline Digital Inc |
2.04 |
2.04 |
1.92 |
1.95 |
42.5K |
-1.02% |
| BOX |
|
seacube container leasing ltd |
31.80 |
32.19 |
31.57 |
31.87 |
1.39M |
1.43% |
| BPRN |
|
Bank of Princeton |
31.78 |
32.30 |
31.78 |
32.27 |
14.8K |
1.67% |
| BRC |
|
Brady Corporation |
74.81 |
75.54 |
74.33 |
75.16 |
166.6K |
2.26% |
| CAR |
|
Avis Budget Group Inc |
107.86 |
109.30 |
101.01 |
103.76 |
1.66M |
-0.36% |
| CARE |
|
Carter Bank&Tr [Va] |
16.00 |
16.18 |
15.70 |
15.76 |
86.9K |
0.90% |
| CBU |
|
Community Bank System, Inc |
58.48 |
59.28 |
57.94 |
58.16 |
200.9K |
2.94% |
| CC |
|
Chemours Company |
11.68 |
12.15 |
11.68 |
11.99 |
6.17M |
8.41% |
| CCK |
|
Crown Holdings, Inc |
98.73 |
99.10 |
96.82 |
97.78 |
920.2K |
0.82% |
| CE |
|
Celanese Corporation |
55.39 |
57.91 |
54.53 |
54.53 |
2.82M |
6.48% |
| CLAR |
|
Clarus Corp |
3.45 |
3.53 |
3.23 |
3.32 |
221.5K |
2.79% |
| CLFD |
|
Clearfield, Inc |
35.88 |
36.59 |
33.52 |
36.36 |
233.3K |
5.97% |
| CM |
|
Canadian Imperial Bank of Commerce (USA) |
63.87 |
64.27 |
63.54 |
63.68 |
599.1K |
0.32% |
| CMCM |
|
Cheetah Mobile Inc |
3.96 |
3.96 |
3.80 |
3.85 |
34.2K |
2.67% |
| CMCO |
|
Columbus McKinnon Corp |
17.58 |
18.47 |
17.58 |
17.90 |
361K |
8.42% |
| CNEY |
|
CN Energy Group Inc |
0.19 |
0.29 |
0.17 |
0.18 |
62.53M |
-5.26% |
| CNP |
|
CenterPoint Energy, Inc |
37.16 |
37.32 |
36.58 |
36.85 |
8.02M |
-1.84% |
| CNR |
|
China Metro Rural Holdings Ltd |
69.85 |
70.93 |
66.68 |
68.41 |
1.36M |
1.76% |
| CRWD |
|
Crowdstrike Holdings Inc |
419.69 |
429.47 |
415.10 |
429.44 |
3.27M |
4.60% |
| CSCO |
|
Cisco Systems, Inc |
61.61 |
61.85 |
61.12 |
61.67 |
22.14M |
3.18% |
| CSWC |
|
Capital Southwest Corporation |
20.42 |
21.22 |
20.42 |
20.80 |
892.3K |
3.95% |
| CSWI |
|
Csw Industrials Inc |
328.84 |
332.54 |
323.88 |
329.28 |
95.2K |
5.79% |
| CTAS |
|
Cintas Corporation |
218.01 |
218.01 |
212.67 |
216.99 |
1.91M |
1.05% |
| CTVA |
|
Corteva Inc |
69.13 |
69.15 |
67.45 |
67.96 |
3.4M |
0.25% |
| CUBI |
|
Customers Bancorp |
54.93 |
55.72 |
53.85 |
54.18 |
335.8K |
4.19% |
| CVLT |
|
CommVault Systems, Inc |
176.87 |
178.70 |
174.07 |
176.00 |
745.2K |
3.17% |
| CWH |
|
CommonWealth REIT |
15.70 |
16.87 |
15.70 |
16.47 |
5.71M |
12.19% |
| CWT |
|
California Water Service Group |
48.46 |
48.46 |
46.76 |
47.02 |
348.1K |
-3.27% |
| DIOD |
|
Diodes Incorporated |
47.44 |
48.99 |
46.98 |
47.57 |
669.7K |
6.30% |
| DMRC |
|
Digimarc Corporation |
13.44 |
13.72 |
13.00 |
13.49 |
239.1K |
6.89% |
| DTST |
|
Data Storage Corp |
3.89 |
4.00 |
3.77 |
3.95 |
48.2K |
7.34% |
| EFX |
|
Equifax Inc |
275.47 |
276.68 |
273.09 |
276.37 |
750.4K |
2.39% |
| EME |
|
EMCOR Group, Inc |
458.49 |
465.00 |
451.77 |
457.31 |
441.8K |
4.07% |
| EMN |
|
Eastman Chemical Company |
81.70 |
84.18 |
81.11 |
82.77 |
1.89M |
6.80% |
| EPC |
|
Citigroup Inc. 11% Equity Linked Security (ELKS) based on Apple, Inc |
27.35 |
28.82 |
27.33 |
28.73 |
707.2K |
6.21% |
| EQBK |
|
Equity Bncsrs Cm A |
41.11 |
41.64 |
40.67 |
40.67 |
46.5K |
2.88% |
| EQH |
|
Axa Equitable Holdings Inc |
53.81 |
54.46 |
53.31 |
53.94 |
1.39M |
5.06% |
| ES |
|
EnergySolutions, Inc |
62.74 |
63.01 |
61.80 |
62.25 |
1.78M |
-1.19% |
| FCF |
|
First Commonwealth Financial |
16.26 |
16.39 |
16.00 |
16.02 |
618.6K |
2.30% |
| FELE |
|
Franklin Electric Co |
91.07 |
91.07 |
89.01 |
89.69 |
354.9K |
3.19% |
| FET |
|
Forum Energy Technologies Inc |
15.40 |
15.74 |
15.27 |
15.47 |
54.7K |
5.60% |
| FHB |
|
First Hawaiian Inc |
24.41 |
24.82 |
24.41 |
24.64 |
787.7K |
4.32% |
| FIX |
|
Comfort Systems USA, Inc |
455.85 |
458.85 |
446.78 |
451.86 |
212.5K |
3.90% |
| FMC |
|
FMC Corporation |
38.26 |
39.15 |
38.09 |
38.22 |
2.37M |
3.89% |
| FRST |
|
Primis Financial Corp |
9.36 |
9.69 |
9.07 |
9.32 |
93.4K |
4.02% |
| FSLY |
|
Fastly Inc |
7.83 |
8.15 |
7.76 |
8.10 |
3.53M |
5.47% |
| FSV |
|
Firstsrvce Sub VT Sh |
175.74 |
176.37 |
174.37 |
176.26 |
74.1K |
1.65% |
| FTNT |
|
Fortinet, Inc. |
99.85 |
102.13 |
99.19 |
102.04 |
6.25M |
4.74% |
| FULT |
|
Fulton Financial Corp |
18.20 |
18.53 |
18.06 |
18.21 |
1.29M |
4.42% |
| FYBR |
|
Frontier Communications Parent Inc |
36.53 |
36.58 |
36.43 |
36.55 |
2.02M |
0.11% |
| GBCI |
|
Glacier Bancorp, Inc |
44.38 |
44.61 |
43.42 |
44.16 |
499K |
4.79% |
| GEF |
|
Greif, Inc |
56.94 |
56.94 |
55.66 |
56.38 |
189.4K |
2.85% |
| GLDD |
|
Great Lakes Dredge & Dock Corporation |
11.25 |
11.39 |
11.01 |
11.13 |
783.5K |
4.02% |
| GLW |
|
Corning Incorporated |
46.97 |
47.32 |
46.34 |
46.97 |
4.92M |
4.19% |
| GNTX |
|
Gentex Corporation |
23.07 |
23.43 |
23.01 |
23.37 |
2.35M |
5.22% |
| GPRO |
|
Gen-Probe Incorporated |
0.65 |
0.65 |
0.59 |
0.62 |
3.14M |
0.00% |
| GRC |
|
The Gorman-Rupp Company |
39.02 |
39.36 |
38.21 |
38.70 |
46.1K |
3.37% |
| HOG |
|
Harley-Davidson, Inc |
24.69 |
25.32 |
24.26 |
24.85 |
3.03M |
5.21% |
| HOMB |
|
Home BancShares, Inc |
29.75 |
30.01 |
29.51 |
29.57 |
935.2K |
3.43% |
| HON |
|
Honeywell International Inc |
218.00 |
219.46 |
216.53 |
219.34 |
4.03M |
2.96% |
| HRI |
|
Herc Holdings Inc |
133.02 |
134.50 |
127.95 |
133.20 |
621.2K |
9.61% |
| HZO |
|
MarineMax, Inc |
23.76 |
25.07 |
23.52 |
24.02 |
674K |
11.31% |
| IART |
|
Integra LifeSciences Holdings Corp |
12.95 |
13.93 |
12.95 |
13.67 |
2.32M |
11.59% |
| IBP |
|
Installed Building Products |
169.84 |
173.81 |
163.31 |
167.13 |
466.5K |
3.83% |
| IFF |
|
International Flavors & Fragrances Inc |
75.95 |
77.28 |
75.80 |
76.35 |
1.89M |
3.98% |
| INO |
|
Inovio Biomedical Corp |
1.85 |
1.95 |
1.84 |
1.94 |
604.8K |
7.78% |
| JNPR |
|
Juniper Networks, Inc |
36.53 |
36.75 |
36.38 |
36.58 |
2.83M |
0.63% |
| KMX |
|
CarMax, Inc |
69.81 |
70.22 |
68.25 |
69.06 |
3.47M |
4.48% |
| LAD |
|
Lithia Motors, Inc |
320.60 |
329.26 |
318.01 |
321.79 |
285.5K |
5.28% |
| LAKE |
|
Lakeland Industries, Inc |
17.84 |
18.40 |
17.67 |
17.76 |
62.9K |
4.10% |
| LARK |
|
Landmark Bancorp, Inc |
29.62 |
29.83 |
28.34 |
28.34 |
11.6K |
-4.55% |
| LFUS |
|
Littelfuse, Inc |
210.00 |
218.70 |
209.00 |
217.72 |
391.8K |
10.20% |
| LH |
|
Laboratory Corp |
248.73 |
251.32 |
245.67 |
250.94 |
956.3K |
2.12% |
| LKQ |
|
LKQ Corp |
41.17 |
42.01 |
40.89 |
42.00 |
3.36M |
4.74% |
| LNC |
|
Lincoln National Corporation |
34.60 |
35.42 |
34.46 |
35.00 |
1.98M |
4.95% |
| LOW |
|
Lowes Companies, Inc |
231.00 |
233.76 |
230.29 |
232.78 |
3.5M |
4.73% |
| LPRO |
|
Open Lending Corp Cl A |
1.78 |
2.05 |
1.75 |
2.01 |
3.1M |
15.52% |
| MBWM |
|
Mercantile Bank Corp |
45.48 |
46.97 |
45.48 |
45.50 |
73.4K |
3.98% |
| MCY |
|
Mercury General Corporation |
62.00 |
62.30 |
59.65 |
60.51 |
269.7K |
0.53% |
| MDU |
|
MDU Resources Group, Inc |
17.51 |
17.55 |
16.70 |
16.71 |
2.18M |
-3.80% |
| MET |
|
MetLife, Inc |
80.24 |
81.04 |
80.10 |
80.64 |
3.54M |
3.58% |
| MG |
|
Mistras Group, Inc. |
8.01 |
8.09 |
7.57 |
7.71 |
226.3K |
-1.41% |
| MKL |
|
Markel Corporation |
1925.00 |
1931.06 |
1880.82 |
1918.71 |
43.2K |
0.92% |
| MLI |
|
Mueller Industries, Inc |
78.06 |
78.63 |
76.69 |
78.21 |
858.9K |
4.29% |
| MMSI |
|
Merit Medical Systems, Inc |
99.21 |
100.19 |
98.05 |
98.73 |
963.2K |
3.03% |
| MNSB |
|
Mainstreet Bank |
19.50 |
19.75 |
19.30 |
19.44 |
10.8K |
2.05% |
| MOGO |
|
Mogo Inc |
1.00 |
1.00 |
0.91 |
1.00 |
87.7K |
0.00% |
| MSA |
|
Mine Safety Appliances |
160.52 |
161.89 |
160.30 |
161.57 |
144.4K |
2.55% |
| MSEX |
|
Middlesex Water Company |
59.53 |
60.36 |
58.75 |
59.24 |
123.7K |
-1.41% |
| MTG |
|
MGIC Investment Corp |
26.69 |
26.90 |
26.33 |
26.58 |
1.44M |
1.57% |
| MWA |
|
Mueller Water Products, Inc |
25.53 |
25.66 |
24.87 |
25.40 |
1.66M |
3.67% |
| NDSN |
|
Nordson Corporation |
200.53 |
203.72 |
200.00 |
203.00 |
420.1K |
5.39% |
| NRIM |
|
Northrim BanCorp, Inc |
86.51 |
88.20 |
85.16 |
85.48 |
28.2K |
2.37% |
| NTGR |
|
NetGear, Inc |
30.00 |
30.69 |
29.08 |
29.37 |
459.4K |
0.69% |
| NTR |
|
Nutrien Ltd |
55.83 |
56.22 |
54.67 |
56.20 |
2.15M |
1.02% |
| NVAX |
|
Novavax, Inc |
6.05 |
6.45 |
6.04 |
6.34 |
10.23M |
6.02% |
| NVEE |
|
Nv5 Global |
20.01 |
20.25 |
19.60 |
19.85 |
294.6K |
2.64% |
| OMF |
|
Onemain Holdings Inc |
51.53 |
52.63 |
51.05 |
51.80 |
1.77M |
5.76% |
| OMI |
|
Owens & Minor, Inc |
7.40 |
7.64 |
7.07 |
7.15 |
903.9K |
2.00% |
| ON |
|
On Semiconductor |
43.39 |
45.31 |
43.36 |
44.62 |
16.83M |
8.88% |
| ORI |
|
Old Republic International Corporation |
38.50 |
38.50 |
37.50 |
37.90 |
1.01M |
-0.03% |
| PACK |
|
Ranpak Holdings Corp |
3.66 |
3.79 |
3.56 |
3.64 |
943.5K |
7.37% |
| PALI |
|
Palisade Bio Inc |
0.75 |
0.78 |
0.72 |
0.77 |
62.5K |
2.67% |
| PANW |
|
Palo Alto Networks Inc |
191.62 |
193.67 |
189.52 |
193.50 |
4.54M |
3.51% |
| PAYX |
|
Paychex, Inc |
153.28 |
153.28 |
150.10 |
151.69 |
2.43M |
0.03% |
| POWW |
|
AMMO Inc |
2.00 |
2.06 |
1.98 |
2.00 |
439.5K |
0.50% |
| PPBI |
|
Pacific Premier Bancorp, Inc |
22.35 |
22.95 |
22.35 |
22.86 |
1.02M |
7.12% |
| PPG |
|
PPG Industries, Inc |
113.99 |
117.46 |
113.57 |
114.21 |
1.58M |
4.36% |
| PSN |
|
Parsons Corp |
65.22 |
65.32 |
63.91 |
65.09 |
857.7K |
1.56% |
| PSTG |
|
Pure Storage Inc |
51.34 |
53.45 |
51.19 |
53.34 |
3.01M |
9.53% |
| PWOD |
|
Penns Woods Bancorp, Inc |
30.00 |
31.09 |
30.00 |
30.19 |
23K |
1.86% |
| PWR |
|
Quanta Services, Inc |
335.90 |
337.42 |
332.29 |
332.79 |
1.43M |
2.12% |
| QLYS |
|
Qualys Inc |
135.37 |
137.32 |
133.14 |
136.49 |
408.4K |
3.16% |
| RCI |
|
Rogers Communications Inc |
25.59 |
25.83 |
25.38 |
25.77 |
766.4K |
0.94% |
| RETO |
|
Reto Eco-Solutions Inc |
3.18 |
3.50 |
3.17 |
3.29 |
13.4K |
2.17% |
| RLI |
|
RLI Corp |
75.00 |
75.00 |
73.74 |
74.81 |
246.4K |
0.25% |
| RM |
|
Regional Managment Corp |
30.03 |
30.41 |
29.55 |
29.66 |
45.3K |
2.67% |
| ROCK |
|
Gibraltar Industries, Inc |
61.89 |
63.25 |
61.08 |
61.94 |
303.1K |
5.70% |
| ROK |
|
Rockwell Automation |
304.45 |
305.41 |
299.24 |
299.78 |
1.76M |
1.69% |
Protein Stocks
| |
 |
Advanced stock screener |
|
Scan for strong stocks |
|
Never miss a profitable trade |
|
$29.99/Month FREE
|
|
Limited Time Only |
|
Free Signup |
Best Pattern For Trading Signal
Monthly Dividend Stock
|