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
8/12/2026
>> 10 Stock Chart Patterns That Tell You When to Buy & Sell <<
| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
% Change |
| AA |
 |
Alcoa Inc |
54.40 |
55.05 |
51.06 |
51.20 |
6.05M |
-5.36% |
| ALGT |
|
Allegiant Travel Company |
88.34 |
89.88 |
84.38 |
84.41 |
267K |
-4.30% |
| ALOT |
|
Astro-Med, Inc |
28.92 |
28.92 |
28.89 |
28.92 |
74.7K |
0.03% |
| ALTG |
|
Alta Equipment Group Inc |
7.80 |
8.01 |
7.55 |
7.80 |
96.2K |
2.36% |
| ALTO |
|
Alto Ingredients Inc |
4.13 |
4.23 |
4.03 |
4.06 |
1.49M |
-2.87% |
| AME |
|
AMETEK, Inc |
258.95 |
259.99 |
256.59 |
258.51 |
514K |
0.86% |
| AMTX |
|
Aemetis Inc |
1.72 |
1.77 |
1.68 |
1.75 |
436.6K |
2.94% |
| AOS |
|
A |
63.56 |
63.56 |
62.01 |
62.60 |
533K |
-1.68% |
| APD |
|
Air Products & Chemicals, Inc |
308.37 |
308.55 |
302.94 |
304.12 |
283K |
-1.69% |
| ARMK |
|
Aramark Holdings Corp |
60.82 |
61.35 |
59.66 |
60.35 |
1.81M |
-0.23% |
| ASH |
|
Ashland Inc |
75.03 |
75.21 |
73.80 |
74.69 |
288.2K |
0.19% |
| ATR |
|
AptarGroup, Inc |
133.51 |
134.47 |
132.27 |
133.13 |
115.9K |
-1.21% |
| AVY |
|
Avery Dennison Corporation |
178.38 |
181.94 |
177.15 |
180.94 |
336.3K |
0.71% |
| AWK |
|
American Water Works Co |
135.62 |
136.39 |
134.19 |
134.91 |
2.1M |
-0.86% |
| BBY |
|
Best Buy Co |
82.66 |
83.59 |
82.29 |
83.03 |
906.5K |
-0.30% |
| BCPC |
|
Balchem Corporation |
177.10 |
181.21 |
177.10 |
179.78 |
51.9K |
0.31% |
| BDL |
|
Flanigan`s Enterprises, Inc. |
42.87 |
43.90 |
42.20 |
43.40 |
19.5K |
2.99% |
| BRBR |
|
Bellring Brands Inc Cl A |
11.28 |
11.59 |
10.67 |
10.86 |
1.95M |
-5.89% |
| BRFH |
|
Barfresh Food Group Inc |
1.72 |
1.82 |
1.70 |
1.82 |
960 |
7.69% |
| BRKR |
|
Bruker Corporation |
57.13 |
59.28 |
56.73 |
59.28 |
1.34M |
3.98% |
| CASY |
|
Caseys General Stores, Inc |
833.00 |
841.80 |
825.59 |
839.56 |
111.2K |
1.13% |
| |
| CBT |
|
Cabot Corporation |
86.85 |
87.40 |
85.45 |
86.36 |
153.6K |
-0.70% |
| CCK |
|
Crown Holdings, Inc |
119.97 |
121.26 |
118.67 |
120.77 |
382.4K |
0.66% |
| CE |
|
Celanese Corporation |
45.09 |
45.25 |
43.16 |
43.31 |
570.6K |
-3.48% |
| CELH |
|
Celsius Holdings, Inc. |
28.10 |
28.20 |
27.03 |
27.65 |
5.13M |
-1.60% |
| CG |
|
The Carlyle Group |
48.39 |
48.86 |
47.30 |
48.27 |
2.02M |
-0.19% |
| CGNX |
|
Cognex Corporation |
63.00 |
64.50 |
60.46 |
60.64 |
3.91M |
-3.58% |
| CNEY |
|
CN Energy Group Inc |
0.61 |
0.68 |
0.60 |
0.62 |
126.1K |
-3.13% |
| COKE |
|
Coca-Cola Bottling Co |
181.71 |
188.82 |
180.50 |
188.77 |
201.2K |
3.82% |
| COST |
|
Costco Wholesale Corporation |
941.33 |
951.39 |
935.05 |
949.76 |
613.7K |
0.58% |
| CPB |
|
Campbell Soup Company |
22.72 |
22.73 |
22.22 |
22.60 |
2.35M |
-0.53% |
| CPHC |
|
Canterbury Park Holding Corporation |
15.50 |
15.80 |
15.50 |
15.69 |
600 |
-0.76% |
| CSWC |
|
Capital Southwest Corporation |
25.17 |
25.30 |
25.03 |
25.09 |
540.1K |
0.12% |
| CVLG |
|
Covenant Logistics Group Inc |
33.65 |
34.34 |
33.65 |
34.07 |
64K |
2.16% |
| DCI |
|
Donaldson Company, Inc |
97.27 |
97.38 |
95.80 |
96.27 |
225.4K |
-0.73% |
| DG |
|
Dollar General Corp. |
120.76 |
120.76 |
118.00 |
119.58 |
1.1M |
-0.41% |
| DHR |
|
Danaher Corporation |
204.55 |
207.59 |
202.00 |
205.88 |
1.66M |
-0.73% |
| DIN |
|
DineEquity, Inc |
35.58 |
36.49 |
35.10 |
36.42 |
111.6K |
1.79% |
| DK |
|
Delek US Holdings, Inc |
63.70 |
67.27 |
63.70 |
67.22 |
719.5K |
5.16% |
| DLTR |
|
Dollar Tree, Inc |
128.16 |
129.72 |
127.18 |
128.62 |
896.7K |
0.43% |
| DXPE |
|
DXP Enterprises, Inc |
198.31 |
199.63 |
194.43 |
195.76 |
63.3K |
0.39% |
| ECL |
|
Ecolab Inc |
282.47 |
282.85 |
277.88 |
278.46 |
533.9K |
-2.15% |
| EML |
|
The Eastern Company |
24.74 |
27.00 |
24.74 |
25.69 |
10.3K |
3.51% |
| EMR |
|
Emerson Electric Co |
165.92 |
166.35 |
162.82 |
163.80 |
1.2M |
-0.35% |
| EXPO |
|
Exponent, Inc |
68.34 |
69.01 |
66.46 |
67.66 |
213.7K |
-1.05% |
| FDUS |
|
Fidus Investment Cor |
19.82 |
19.95 |
19.68 |
19.71 |
153K |
-0.55% |
| FIZZ |
|
National Beverage Corp |
30.57 |
30.97 |
30.38 |
30.97 |
118.6K |
0.39% |
| FLS |
|
Flowserve Corporation |
81.70 |
81.75 |
79.44 |
80.96 |
753.2K |
0.12% |
| FTV |
|
Fortive Corp |
61.47 |
61.68 |
60.88 |
61.54 |
589.2K |
-0.23% |
| FUL |
|
H |
62.13 |
62.90 |
60.04 |
60.17 |
286.4K |
-3.06% |
| GEF |
|
Greif, Inc |
87.55 |
89.12 |
86.59 |
88.03 |
95.2K |
0.54% |
 |
| GPC |
|
Genuine Parts Company |
133.87 |
135.14 |
131.72 |
133.99 |
544.9K |
-0.82% |
| GPK |
|
Graphic Packaging Holding Company |
11.89 |
12.12 |
11.63 |
11.69 |
1.59M |
-2.26% |
| GURE |
|
Gulf Resources Inc |
3.28 |
3.50 |
2.94 |
3.38 |
10.2K |
5.96% |
| HAIN |
|
The Hain Celestial Group, Inc |
0.57 |
0.62 |
0.54 |
0.59 |
1.84M |
7.27% |
| HELE |
|
Helen of Troy Limited |
29.27 |
30.13 |
28.50 |
29.89 |
162.2K |
2.15% |
| HLF |
|
Herbalife Ltd |
11.64 |
11.85 |
11.63 |
11.69 |
867.8K |
-0.51% |
| HRI |
|
Herc Holdings Inc |
172.59 |
172.59 |
167.04 |
168.54 |
116.7K |
-1.47% |
| HSY |
|
The Hershey Company |
180.57 |
184.46 |
179.20 |
184.30 |
496.9K |
1.27% |
| HWKN |
|
Hawkins, Inc |
129.66 |
132.00 |
127.83 |
129.59 |
35.7K |
-0.07% |
| IEX |
|
IDEX Corporation |
240.00 |
242.10 |
236.69 |
240.53 |
354.5K |
1.35% |
| IFF |
|
International Flavors & Fragrances Inc |
85.27 |
85.54 |
83.62 |
83.81 |
784.9K |
-1.45% |
| INGR |
|
Ingredion Inc |
103.93 |
104.85 |
103.35 |
103.77 |
436.6K |
-0.91% |
| IR |
|
Ingersoll-Rand Company Limited |
85.47 |
85.54 |
82.90 |
84.78 |
1.65M |
-0.29% |
| ITW |
|
Illinois Tool Works Inc |
292.73 |
294.23 |
289.76 |
292.56 |
450.1K |
-0.18% |
| JBHT |
|
J |
264.90 |
279.36 |
264.90 |
275.96 |
584.3K |
4.04% |
| JD |
|
Jd.com Inc Ads |
31.44 |
31.61 |
31.01 |
31.60 |
10.88M |
-1.00% |
| JJSF |
|
J&J Snack Foods Corp |
89.00 |
90.13 |
88.09 |
89.53 |
137.5K |
-0.79% |
| JOE |
|
The St |
68.31 |
69.11 |
67.25 |
67.88 |
103.2K |
-0.83% |
| KDP |
|
Keurig Dr Pepper Inc |
29.24 |
29.67 |
28.95 |
29.56 |
11.19M |
1.30% |
| KHC |
|
Kraft Heinz Company |
24.65 |
24.73 |
24.10 |
24.53 |
10.63M |
-0.49% |
| KKR |
|
KKR & Co. L.P. |
112.00 |
114.57 |
109.10 |
110.88 |
3.82M |
-0.11% |
| KNX |
|
Knight Transportation |
68.90 |
72.24 |
68.56 |
71.32 |
1.98M |
4.07% |
| KO |
|
The Coca-Cola Company |
85.78 |
87.29 |
85.66 |
86.75 |
6.95M |
0.29% |
| L |
|
Loews Corporation |
114.37 |
114.37 |
111.75 |
113.13 |
165.2K |
-0.01% |
| LCUT |
|
Lifetime Brands, Inc |
9.62 |
10.00 |
9.52 |
9.53 |
186K |
-1.14% |
| LSF |
|
Laird Superfood Inc |
4.67 |
4.67 |
4.32 |
4.38 |
23.4K |
-4.58% |
| LX |
|
Lexinfintech Holdings Ltd |
1.47 |
1.47 |
1.43 |
1.44 |
1.35M |
-2.04% |
| MATX |
|
Matson Inc |
204.92 |
215.84 |
204.50 |
214.32 |
103.7K |
4.85% |
| MCD |
|
McDonalds Corporation |
271.93 |
276.20 |
268.76 |
275.69 |
2.96M |
0.57% |
| MDLZ |
|
Mondelez Intl Inc |
61.51 |
62.26 |
60.93 |
62.17 |
3.65M |
0.65% |
 |
| MGPI |
|
MGP Ingredients, Inc |
18.31 |
18.51 |
17.35 |
17.83 |
157.4K |
-2.99% |
| MIDD |
|
The Middleby Corporation |
119.30 |
120.10 |
115.80 |
118.88 |
605K |
-0.92% |
| MLAB |
|
Mesa Laboratories, Inc |
111.24 |
113.29 |
108.58 |
113.09 |
89.1K |
1.53% |
| MNST |
|
Monster Worldwide, Inc |
45.93 |
47.00 |
45.05 |
46.00 |
5.61M |
0.97% |
| MTD |
|
Mettler-Toledo International Inc |
1426.11 |
1442.53 |
1417.05 |
1437.78 |
82.6K |
0.12% |
| NGVC |
|
Natural Grocers By Vitamin Cottage Inc |
27.08 |
27.54 |
26.65 |
27.43 |
106K |
-0.44% |
| NGVT |
|
Ingevity Corp |
78.50 |
78.95 |
76.11 |
76.23 |
114K |
-2.07% |
| OFS |
|
Ofs Capital Corp |
3.60 |
3.68 |
3.56 |
3.63 |
38.9K |
0.55% |
| OGI |
|
Organigram Hlds Inc |
1.19 |
1.32 |
1.12 |
1.29 |
2.23M |
4.88% |
| OI |
|
Owens-Illinois, Inc |
7.14 |
7.20 |
6.71 |
6.75 |
2.05M |
-5.86% |
| OXM |
|
Oxford Industries, Inc |
36.27 |
36.50 |
35.50 |
35.98 |
118.8K |
-0.88% |
| PDD |
|
Pinduoduo Inc ADR |
89.75 |
90.19 |
87.88 |
89.03 |
4.16M |
-1.60% |
| PEP |
|
PepsiCo, Inc |
138.08 |
138.75 |
136.73 |
138.68 |
2.92M |
0.20% |
| PFGC |
|
Performance Food Group Company |
105.79 |
112.12 |
105.34 |
107.33 |
2.82M |
-5.83% |
| PKG |
|
Packaging Corporation of America |
259.00 |
259.00 |
254.91 |
256.31 |
160.1K |
-0.42% |
| POST |
|
Post Holdings Inc |
77.32 |
80.59 |
76.99 |
80.59 |
365.9K |
2.61% |
| PSEC |
|
Prospect Capital Corporation |
2.27 |
2.31 |
2.27 |
2.29 |
1.45M |
0.44% |
| QUBT |
|
Quantum Computing Inc |
8.95 |
9.24 |
8.78 |
8.92 |
6.32M |
-0.22% |
| REED |
|
Reeds, Inc |
0.87 |
0.93 |
0.85 |
0.89 |
615 |
-5.32% |
Free Dividend Stock Screener
Biological Stocks
| |