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
5/8/2026
>> 10 Stock Chart Patterns That Tell You When to Buy & Sell <<
| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
% Change |
| AA |
 |
Alcoa Inc |
63.88 |
63.92 |
62.70 |
63.18 |
2.03M |
0.86% |
| ALGT |
|
Allegiant Travel Company |
82.18 |
83.88 |
82.18 |
83.03 |
456.8K |
1.03% |
| ALOT |
|
Astro-Med, Inc |
14.28 |
14.52 |
14.00 |
14.52 |
46.5K |
1.75% |
| ALTG |
|
Alta Equipment Group Inc |
7.25 |
7.26 |
6.15 |
7.24 |
1.18M |
-11.60% |
| ALTO |
|
Alto Ingredients Inc |
4.55 |
4.75 |
4.30 |
4.46 |
2.49M |
-1.76% |
| AME |
|
AMETEK, Inc |
236.85 |
238.49 |
231.71 |
232.40 |
655K |
-0.99% |
| AMTX |
|
Aemetis Inc |
3.15 |
3.15 |
2.54 |
2.59 |
2.56M |
-16.99% |
| AOS |
|
A |
60.41 |
60.70 |
58.59 |
58.60 |
1.86M |
-2.71% |
| APD |
|
Air Products & Chemicals, Inc |
295.77 |
299.50 |
295.25 |
295.41 |
607K |
0.14% |
| ARMK |
|
Aramark Holdings Corp |
45.32 |
45.71 |
44.99 |
45.08 |
1.55M |
0.04% |
| ASH |
|
Ashland Inc |
54.86 |
55.64 |
54.16 |
55.01 |
735.2K |
1.01% |
| ATR |
|
AptarGroup, Inc |
125.23 |
125.85 |
120.39 |
120.99 |
629.7K |
-3.29% |
| AVY |
|
Avery Dennison Corporation |
166.08 |
166.09 |
163.07 |
163.51 |
518K |
-1.22% |
| AWK |
|
American Water Works Co |
126.45 |
127.41 |
124.97 |
125.05 |
791.4K |
-0.91% |
| BBY |
|
Best Buy Co |
58.81 |
59.46 |
58.00 |
59.40 |
1.88M |
1.47% |
| BCPC |
|
Balchem Corporation |
159.75 |
161.32 |
159.00 |
160.97 |
90.8K |
0.92% |
| BDL |
|
Flanigan`s Enterprises, Inc. |
30.00 |
30.71 |
30.00 |
30.53 |
660 |
-2.71% |
| BRBR |
|
Bellring Brands Inc Cl A |
10.27 |
10.76 |
10.14 |
10.31 |
5.22M |
-1.43% |
| BRFH |
|
Barfresh Food Group Inc |
2.50 |
2.50 |
2.41 |
2.41 |
3.9K |
-4.37% |
| BRKR |
|
Bruker Corporation |
44.30 |
44.43 |
42.05 |
44.16 |
2.63M |
0.98% |
| CASY |
|
Caseys General Stores, Inc |
860.37 |
868.08 |
855.73 |
859.49 |
252K |
1.00% |
| |
| CBT |
|
Cabot Corporation |
81.87 |
86.04 |
81.14 |
85.68 |
441.9K |
5.41% |
| CCK |
|
Crown Holdings, Inc |
101.42 |
102.47 |
100.91 |
101.19 |
704.2K |
0.10% |
| CE |
|
Celanese Corporation |
59.02 |
59.02 |
56.00 |
57.17 |
2.93M |
-2.11% |
| CELH |
|
Celsius Holdings, Inc. |
34.93 |
35.60 |
32.08 |
32.29 |
13.35M |
-5.75% |
| CG |
|
The Carlyle Group |
48.84 |
50.65 |
47.62 |
50.63 |
5.14M |
3.31% |
| CGNX |
|
Cognex Corporation |
66.77 |
68.52 |
64.58 |
65.66 |
4.25M |
-0.39% |
| CNEY |
|
CN Energy Group Inc |
0.71 |
0.77 |
0.68 |
0.74 |
100K |
4.23% |
| COKE |
|
Coca-Cola Bottling Co |
180.10 |
183.79 |
170.85 |
174.31 |
1.09M |
-1.86% |
| COST |
|
Costco Wholesale Corporation |
1011.76 |
1016.00 |
1005.11 |
1008.79 |
1.8M |
-0.32% |
| CPB |
|
Campbell Soup Company |
21.17 |
21.21 |
20.80 |
20.84 |
6.39M |
-1.93% |
| CPHC |
|
Canterbury Park Holding Corporation |
15.65 |
15.90 |
15.65 |
15.82 |
1K |
0.38% |
| CSWC |
|
Capital Southwest Corporation |
24.07 |
24.15 |
23.73 |
23.88 |
550.1K |
-0.46% |
| CVLG |
|
Covenant Logistics Group Inc |
33.43 |
33.43 |
32.87 |
33.25 |
120.1K |
0.21% |
| DCI |
|
Donaldson Company, Inc |
86.24 |
86.68 |
85.56 |
86.00 |
254.3K |
0.10% |
| DG |
|
Dollar General Corp. |
117.04 |
117.37 |
112.91 |
113.29 |
3.25M |
-2.73% |
| DHR |
|
Danaher Corporation |
174.97 |
175.48 |
170.75 |
171.16 |
4.62M |
-2.56% |
| DIN |
|
DineEquity, Inc |
28.51 |
29.53 |
28.28 |
28.38 |
434K |
0.32% |
| DK |
|
Delek US Holdings, Inc |
44.29 |
46.78 |
43.63 |
46.04 |
967.1K |
3.00% |
| DLTR |
|
Dollar Tree, Inc |
97.37 |
97.77 |
93.81 |
94.24 |
3.42M |
-2.60% |
| DXPE |
|
DXP Enterprises, Inc |
146.01 |
157.45 |
146.01 |
156.18 |
200.8K |
4.11% |
| ECL |
|
Ecolab Inc |
257.58 |
258.36 |
251.89 |
254.22 |
1.8M |
-0.91% |
| EML |
|
The Eastern Company |
22.57 |
22.75 |
22.03 |
22.18 |
5.4K |
-1.73% |
| EMR |
|
Emerson Electric Co |
142.57 |
142.90 |
139.50 |
141.31 |
2.53M |
0.16% |
| EXPO |
|
Exponent, Inc |
63.17 |
63.17 |
60.73 |
61.42 |
371.8K |
-3.18% |
| FDUS |
|
Fidus Investment Cor |
19.47 |
19.94 |
19.24 |
19.79 |
508.9K |
7.26% |
| FIZZ |
|
National Beverage Corp |
35.25 |
35.52 |
34.38 |
35.14 |
197.7K |
-0.06% |
| FLS |
|
Flowserve Corporation |
72.26 |
72.34 |
70.49 |
71.13 |
1.71M |
-0.57% |
| FTV |
|
Fortive Corp |
60.88 |
61.12 |
60.35 |
60.43 |
2M |
-0.77% |
| FUL |
|
H |
61.28 |
61.42 |
60.47 |
61.25 |
321.5K |
0.96% |
| GEF |
|
Greif, Inc |
68.26 |
68.88 |
67.67 |
68.07 |
96.6K |
0.10% |
 |
| GPC |
|
Genuine Parts Company |
106.37 |
106.68 |
104.50 |
104.72 |
707.7K |
-0.50% |
| GPK |
|
Graphic Packaging Holding Company |
11.01 |
11.10 |
10.59 |
10.63 |
5.4M |
-3.63% |
| GTLS |
|
Chart Industries, Inc |
207.41 |
207.50 |
207.17 |
207.43 |
815.2K |
0.02% |
| GURE |
|
Gulf Resources Inc |
3.58 |
3.67 |
3.32 |
3.39 |
34.9K |
-6.09% |
| HAIN |
|
The Hain Celestial Group, Inc |
0.74 |
0.76 |
0.65 |
0.66 |
1.01M |
-10.81% |
| HELE |
|
Helen of Troy Limited |
25.81 |
25.83 |
24.20 |
24.71 |
613.4K |
-4.26% |
| HLF |
|
Herbalife Ltd |
14.50 |
14.71 |
14.05 |
14.31 |
2.11M |
-1.24% |
| HRI |
|
Herc Holdings Inc |
132.69 |
135.13 |
129.27 |
133.60 |
265K |
1.30% |
| HSY |
|
The Hershey Company |
187.00 |
187.77 |
184.76 |
185.94 |
1.28M |
-0.60% |
| HWKN |
|
Hawkins, Inc |
167.55 |
168.92 |
165.36 |
167.16 |
104.7K |
0.09% |
| IEX |
|
IDEX Corporation |
216.36 |
217.64 |
214.08 |
216.92 |
380.7K |
0.95% |
| IFF |
|
International Flavors & Fragrances Inc |
78.49 |
81.32 |
77.83 |
81.05 |
1.76M |
3.57% |
| INGR |
|
Ingredion Inc |
108.40 |
109.06 |
107.00 |
107.39 |
543.1K |
0.03% |
| IR |
|
Ingersoll-Rand Company Limited |
78.06 |
78.14 |
75.48 |
75.75 |
2.12M |
-2.26% |
| ITW |
|
Illinois Tool Works Inc |
256.10 |
257.29 |
254.01 |
254.76 |
675K |
-0.30% |
| JBHT |
|
J |
242.19 |
246.25 |
240.00 |
245.40 |
510.6K |
1.33% |
| JD |
|
Jd.com Inc Ads |
30.23 |
30.26 |
29.96 |
30.13 |
7.78M |
-0.26% |
| JJSF |
|
J&J Snack Foods Corp |
75.54 |
77.72 |
73.53 |
76.17 |
270.8K |
0.61% |
| JOE |
|
The St |
65.23 |
67.35 |
65.23 |
65.79 |
267K |
1.14% |
| KDP |
|
Keurig Dr Pepper Inc |
28.54 |
29.17 |
28.46 |
28.83 |
9.06M |
1.09% |
| KHC |
|
Kraft Heinz Company |
23.62 |
24.15 |
23.45 |
23.96 |
13.11M |
1.35% |
| KKR |
|
KKR & Co. L.P. |
100.03 |
102.94 |
98.71 |
102.52 |
4.05M |
2.17% |
| KNX |
|
Knight Transportation |
63.91 |
64.52 |
63.00 |
64.05 |
1.75M |
0.96% |
| KO |
|
The Coca-Cola Company |
78.57 |
79.19 |
78.12 |
78.42 |
8.95M |
-0.01% |
| L |
|
Loews Corporation |
104.61 |
104.69 |
103.62 |
104.50 |
404.5K |
0.09% |
| LCUT |
|
Lifetime Brands, Inc |
7.19 |
7.19 |
5.78 |
5.91 |
96.8K |
-17.80% |
| LSF |
|
Laird Superfood Inc |
3.15 |
3.15 |
2.98 |
3.05 |
36.1K |
-3.17% |
| LX |
|
Lexinfintech Holdings Ltd |
2.08 |
2.11 |
2.04 |
2.09 |
871.5K |
1.46% |
| MATX |
|
Matson Inc |
180.14 |
183.10 |
178.33 |
182.72 |
114.7K |
1.43% |
| MCD |
|
McDonalds Corporation |
285.00 |
286.48 |
274.83 |
275.75 |
4.57M |
-2.80% |
 |
| MDLZ |
|
Mondelez Intl Inc |
61.27 |
62.06 |
61.25 |
61.55 |
6.37M |
0.39% |
| MGPI |
|
MGP Ingredients, Inc |
19.12 |
19.91 |
18.87 |
19.70 |
171.5K |
3.20% |
| MIDD |
|
The Middleby Corporation |
161.20 |
166.89 |
158.57 |
164.67 |
986K |
4.07% |
| MLAB |
|
Mesa Laboratories, Inc |
102.40 |
105.83 |
98.09 |
104.65 |
170.7K |
-1.39% |
| MNST |
|
Monster Worldwide, Inc |
85.61 |
88.77 |
83.15 |
86.29 |
15.11M |
13.58% |
| MTD |
|
Mettler-Toledo International Inc |
1193.05 |
1228.88 |
1110.82 |
1124.46 |
495.1K |
-14.77% |
| NGVC |
|
Natural Grocers By Vitamin Cottage Inc |
26.61 |
27.18 |
25.18 |
26.41 |
185.6K |
-4.86% |
| NGVT |
|
Ingevity Corp |
74.70 |
76.13 |
73.79 |
75.63 |
277.2K |
2.11% |
| OFS |
|
Ofs Capital Corp |
3.94 |
3.94 |
3.86 |
3.89 |
28.8K |
-0.26% |
| OGI |
|
Organigram Hlds Inc |
1.38 |
1.39 |
1.36 |
1.36 |
610.5K |
-1.45% |
| OI |
|
Owens-Illinois, Inc |
9.04 |
9.48 |
8.90 |
9.29 |
1.62M |
3.11% |
| OXM |
|
Oxford Industries, Inc |
45.59 |
45.80 |
44.91 |
45.48 |
172.9K |
0.26% |
| PDD |
|
Pinduoduo Inc ADR |
100.82 |
101.43 |
98.57 |
98.78 |
6.66M |
-2.69% |
| PEP |
|
PepsiCo, Inc |
156.76 |
157.30 |
154.38 |
154.62 |
4.5M |
-1.07% |
| PFGC |
|
Performance Food Group Company |
93.18 |
94.78 |
92.91 |
93.12 |
2.09M |
0.44% |
| PKG |
|
Packaging Corporation of America |
225.08 |
227.13 |
223.23 |
224.59 |
295.3K |
0.52% |
| POST |
|
Post Holdings Inc |
96.46 |
103.48 |
96.29 |
102.05 |
1.44M |
-0.91% |
| PSEC |
|
Prospect Capital Corporation |
2.68 |
2.68 |
2.44 |
2.47 |
19.08M |
-10.18% |
| QUBT |
|
Quantum Computing Inc |
9.80 |
9.95 |
9.22 |
9.60 |
12.57M |
-0.31% |
Free Dividend Stock Screener
Biological Stocks
| |