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
4/14/2026
>> 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 |
204.91 |
209.15 |
200.71 |
206.57 |
37.2K |
0.41% |
| ADP |
|
Automatic Data Processing |
194.99 |
197.69 |
194.14 |
195.07 |
1.11M |
-0.15% |
| ADT |
|
ADT Inc |
6.87 |
7.01 |
6.87 |
6.98 |
4.95M |
1.45% |
| AGCO |
|
AGCO Corporation |
121.44 |
122.95 |
120.27 |
122.51 |
435.2K |
1.00% |
| AIZ |
|
Assurant, Inc |
220.97 |
223.30 |
220.49 |
222.28 |
64.6K |
-0.05% |
| AKAM |
|
Akamai Technologies, Inc |
95.00 |
96.69 |
88.50 |
88.86 |
5.55M |
-6.37% |
| ALB |
|
Albemarle Corporation |
185.37 |
190.98 |
184.74 |
189.85 |
734.8K |
2.42% |
| ALGT |
|
Allegiant Travel Company |
87.32 |
91.86 |
86.95 |
89.77 |
263.9K |
5.40% |
| ALL |
|
The Allstate Corporation |
213.81 |
215.93 |
213.00 |
214.90 |
438.5K |
-0.09% |
| ALLY |
|
Ally Financial |
42.06 |
42.78 |
41.99 |
42.57 |
1.69M |
1.53% |
| ALRM |
|
Alarm.com |
43.72 |
44.36 |
43.22 |
43.86 |
233K |
0.97% |
| AMP |
|
Ameriprise Financial, Inc |
458.06 |
463.90 |
454.59 |
461.94 |
277.9K |
1.53% |
| AMPG |
|
Amplitech Group Inc |
1.96 |
2.18 |
1.96 |
2.04 |
645.8K |
0.49% |
| AMSC |
|
American Superconductor Corporation |
38.84 |
39.60 |
37.25 |
39.45 |
605K |
4.34% |
| AN |
|
AutoNation, Inc |
202.06 |
203.17 |
198.27 |
200.04 |
247.4K |
-1.13% |
| ANDE |
|
The Andersons, Inc |
73.80 |
74.27 |
72.94 |
73.17 |
75.5K |
-1.18% |
| AOSL |
|
Alpha and Omega Semiconductor Ltd |
27.57 |
32.40 |
27.51 |
30.38 |
1.19M |
10.96% |
| APG |
|
Api Group Corp |
44.96 |
45.48 |
44.49 |
45.45 |
745.9K |
1.43% |
| AROW |
|
Arrow Financial Corporation |
36.27 |
36.55 |
35.60 |
36.34 |
74.6K |
-0.06% |
| ASPN |
|
Aspen Aerogels Inc |
3.55 |
3.61 |
3.22 |
3.31 |
1.1M |
-6.23% |
| ATEN |
|
A10 Networks Inc |
25.00 |
25.32 |
24.93 |
25.05 |
458.1K |
0.44% |
| |
| ATKR |
|
Atkore International Group |
68.93 |
69.66 |
68.41 |
68.85 |
111.5K |
0.31% |
| AVD |
|
American Vanguard Corp |
2.56 |
2.80 |
2.56 |
2.63 |
527.5K |
3.54% |
| AVY |
|
Avery Dennison Corporation |
171.69 |
172.07 |
170.11 |
170.84 |
132.4K |
-0.76% |
| AWK |
|
American Water Works Co |
134.50 |
134.60 |
132.19 |
133.41 |
734.5K |
-0.74% |
| AX |
|
Axos Financial Inc |
95.00 |
95.00 |
92.47 |
93.96 |
58.6K |
0.40% |
| BANF |
|
BancFirst Corporation |
114.14 |
115.05 |
112.07 |
114.35 |
39.9K |
-0.25% |
| BBY |
|
Best Buy Co |
60.91 |
62.41 |
60.91 |
62.07 |
1.33M |
2.02% |
| BCML |
|
Bay Commercial Bk CA |
28.51 |
28.89 |
28.18 |
28.27 |
14.8K |
-1.43% |
| BLIN |
|
Bridgeline Digital Inc |
0.87 |
0.87 |
0.82 |
0.82 |
11.5K |
-3.53% |
| BOX |
|
seacube container leasing ltd |
22.50 |
22.97 |
22.16 |
22.33 |
1.06M |
-0.09% |
| BPRN |
|
Bank of Princeton |
35.68 |
35.80 |
35.51 |
35.73 |
3.8K |
0.20% |
| BRC |
|
Brady Corporation |
85.06 |
85.22 |
83.99 |
84.13 |
61.9K |
-1.04% |
| CAR |
|
Avis Budget Group Inc |
370.00 |
415.26 |
327.44 |
411.06 |
3.77M |
10.79% |
| CARE |
|
Carter Bank&Tr [Va] |
24.43 |
24.50 |
24.14 |
24.45 |
102.5K |
-0.08% |
| CBU |
|
Community Bank System, Inc |
62.68 |
62.68 |
61.93 |
61.97 |
49.6K |
-1.60% |
| CC |
|
Chemours Company |
22.90 |
23.16 |
22.37 |
22.90 |
855.5K |
-0.65% |
| CCK |
|
Crown Holdings, Inc |
107.10 |
108.34 |
106.17 |
107.15 |
413.1K |
-0.62% |
| CE |
|
Celanese Corporation |
68.70 |
68.70 |
63.49 |
65.14 |
1.58M |
-4.61% |
| CLAR |
|
Clarus Corp |
2.69 |
2.74 |
2.68 |
2.72 |
288.2K |
1.12% |
| CLFD |
|
Clearfield, Inc |
27.92 |
27.92 |
27.35 |
27.52 |
44.4K |
-0.61% |
| CM |
|
Canadian Imperial Bank of Commerce (USA) |
104.76 |
106.19 |
104.75 |
106.14 |
437.3K |
1.33% |
| CMCM |
|
Cheetah Mobile Inc |
5.53 |
5.90 |
5.53 |
5.69 |
12.3K |
3.27% |
| CMCO |
|
Columbus McKinnon Corp |
15.96 |
16.33 |
15.95 |
16.11 |
172.2K |
0.94% |
| CNEY |
|
CN Energy Group Inc |
0.48 |
0.54 |
0.46 |
0.48 |
152.7K |
-4.00% |
| CNP |
|
CenterPoint Energy, Inc |
42.62 |
42.92 |
42.37 |
42.89 |
2.12M |
0.37% |
| CNR |
|
China Metro Rural Holdings Ltd |
89.09 |
89.25 |
85.88 |
87.63 |
630.8K |
-2.28% |
| CRWD |
|
Crowdstrike Holdings Inc |
403.84 |
411.44 |
393.40 |
398.49 |
1.9M |
-0.90% |
| CSCO |
|
Cisco Systems, Inc |
82.25 |
82.65 |
81.36 |
82.61 |
7.35M |
0.33% |
| CSWC |
|
Capital Southwest Corporation |
23.27 |
23.79 |
23.12 |
23.72 |
698.5K |
2.51% |
| CTAS |
|
Cintas Corporation |
174.99 |
176.64 |
174.81 |
176.16 |
520.5K |
0.31% |
 |
| CTVA |
|
Corteva Inc |
83.31 |
84.29 |
82.51 |
82.99 |
1.8M |
-0.62% |
| CUBI |
|
Customers Bancorp |
74.91 |
76.53 |
73.64 |
75.94 |
121.5K |
1.46% |
| CVLT |
|
CommVault Systems, Inc |
89.20 |
91.48 |
88.03 |
89.63 |
387.6K |
0.01% |
| CWH |
|
CommonWealth REIT |
7.12 |
7.36 |
7.04 |
7.19 |
1.01M |
1.55% |
| CWT |
|
California Water Service Group |
44.78 |
45.33 |
44.33 |
45.13 |
173.6K |
0.04% |
| DIOD |
|
Diodes Incorporated |
89.14 |
89.14 |
86.49 |
87.41 |
203.9K |
-0.96% |
| DMRC |
|
Digimarc Corporation |
6.50 |
6.62 |
6.30 |
6.40 |
94.5K |
0.47% |
| DTST |
|
Data Storage Corp |
4.45 |
5.56 |
3.89 |
4.02 |
455.9K |
-4.74% |
| EFX |
|
Equifax Inc |
186.82 |
189.98 |
185.64 |
186.43 |
628K |
-0.02% |
| EME |
|
EMCOR Group, Inc |
820.18 |
823.88 |
808.72 |
814.21 |
99.8K |
0.25% |
| EMN |
|
Eastman Chemical Company |
74.90 |
76.30 |
73.16 |
73.79 |
854.5K |
-0.38% |
| EPC |
|
Citigroup Inc. 11% Equity Linked Security (ELKS) based on Apple, Inc |
22.10 |
22.59 |
21.91 |
22.44 |
176.3K |
1.04% |
| EQBK |
|
Equity Bncsrs Cm A |
45.90 |
46.76 |
45.21 |
46.50 |
52.5K |
0.85% |
| EQH |
|
Axa Equitable Holdings Inc |
38.70 |
39.65 |
38.33 |
39.22 |
2.64M |
2.62% |
| ES |
|
EnergySolutions, Inc |
68.63 |
69.15 |
68.03 |
69.02 |
644.4K |
0.52% |
| FCF |
|
First Commonwealth Financial |
18.86 |
18.90 |
18.55 |
18.80 |
406.8K |
-0.16% |
| FELE |
|
Franklin Electric Co |
103.10 |
103.70 |
102.04 |
103.13 |
60.3K |
-0.13% |
| FET |
|
Forum Energy Technologies Inc |
61.17 |
61.41 |
58.79 |
59.07 |
56.4K |
-3.65% |
| FHB |
|
First Hawaiian Inc |
26.47 |
26.60 |
26.25 |
26.47 |
536.9K |
-0.38% |
| FISV |
|
Fiserv, Inc |
58.92 |
59.62 |
58.53 |
59.02 |
2.05M |
0.37% |
| FIX |
|
Comfort Systems USA, Inc |
1668.85 |
1671.95 |
1617.01 |
1651.47 |
180.3K |
1.45% |
| FMC |
|
FMC Corporation |
18.07 |
18.19 |
17.30 |
17.42 |
1.03M |
-3.60% |
| FRST |
|
Primis Financial Corp |
13.81 |
13.88 |
13.71 |
13.77 |
59.8K |
-0.43% |
| FSLY |
|
Fastly Inc |
24.52 |
24.57 |
20.68 |
20.95 |
20.58M |
-14.03% |
| FSV |
|
Firstsrvce Sub VT Sh |
148.48 |
150.28 |
146.48 |
149.40 |
24.1K |
0.36% |
| FTNT |
|
Fortinet, Inc. |
78.89 |
80.02 |
77.73 |
78.69 |
2.21M |
-0.05% |
| FULT |
|
Fulton Financial Corp |
21.52 |
21.82 |
21.37 |
21.71 |
829.7K |
0.46% |
| GBCI |
|
Glacier Bancorp, Inc |
48.50 |
48.50 |
47.82 |
47.88 |
473.4K |
-1.58% |
| GEF |
|
Greif, Inc |
69.32 |
69.32 |
67.79 |
68.48 |
52.5K |
-1.35% |
| GLW |
|
Corning Incorporated |
173.65 |
174.71 |
165.82 |
172.77 |
5.76M |
-1.34% |
 |
| GNTX |
|
Gentex Corporation |
22.24 |
22.45 |
21.82 |
21.96 |
963.8K |
-0.77% |
| GPRO |
|
Gen-Probe Incorporated |
1.12 |
1.23 |
0.87 |
0.88 |
38.91M |
-5.38% |
| GRC |
|
The Gorman-Rupp Company |
71.91 |
73.24 |
71.48 |
71.53 |
107.4K |
-1.04% |
| HOG |
|
Harley-Davidson, Inc |
22.89 |
23.31 |
22.57 |
23.17 |
1.86M |
1.27% |
| HOMB |
|
Home BancShares, Inc |
28.07 |
28.12 |
27.76 |
27.95 |
765.3K |
-0.92% |
| HON |
|
Honeywell International Inc |
233.29 |
234.48 |
231.66 |
233.21 |
1.34M |
-0.17% |
| HRI |
|
Herc Holdings Inc |
104.63 |
105.07 |
102.51 |
103.47 |
65.5K |
-0.53% |
| HZO |
|
MarineMax, Inc |
27.85 |
30.04 |
27.71 |
29.20 |
182.2K |
4.85% |
| IART |
|
Integra LifeSciences Holdings Corp |
10.26 |
11.08 |
10.25 |
11.05 |
509.5K |
7.91% |
| IBP |
|
Installed Building Products |
290.19 |
295.20 |
287.03 |
289.08 |
145.7K |
-0.19% |
| IFF |
|
International Flavors & Fragrances Inc |
71.50 |
72.68 |
71.07 |
72.54 |
435.6K |
1.19% |
| INO |
|
Inovio Biomedical Corp |
1.10 |
1.13 |
1.09 |
1.11 |
1.93M |
1.83% |
| KMX |
|
CarMax, Inc |
49.50 |
49.50 |
40.55 |
41.67 |
10.02M |
-15.08% |
| LAD |
|
Lithia Motors, Inc |
279.00 |
282.20 |
274.00 |
281.94 |
190.1K |
1.02% |
| LAKE |
|
Lakeland Industries, Inc |
9.04 |
9.62 |
8.99 |
9.47 |
77.2K |
4.30% |
| LARK |
|
Landmark Bancorp, Inc |
26.44 |
26.44 |
26.44 |
26.44 |
357 |
-0.71% |
| LFUS |
|
Littelfuse, Inc |
388.88 |
391.68 |
383.56 |
387.63 |
78.6K |
0.17% |
| LH |
|
Laboratory Corp |
263.13 |
269.45 |
262.73 |
268.91 |
294.2K |
1.73% |
| LKQ |
|
LKQ Corp |
30.20 |
30.52 |
30.05 |
30.32 |
1.27M |
-0.07% |
Free Dividend Stock Screener
Protein Stocks
| |