Franchises Stocks List
Franchises Stocks List is a list of public traded Franchises companies trading on the US stock exchanges, such as NYSE, NASDAQ, and AMEX.
Franchises Stocks
5/11/2026
>> 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 |
200.57 |
201.96 |
196.06 |
197.44 |
183.6K |
-1.47% |
| AN |
|
AutoNation, Inc |
205.97 |
205.97 |
200.40 |
200.48 |
336K |
-2.67% |
| BH |
|
Biglari Holdings Inc |
296.38 |
302.00 |
234.92 |
247.96 |
84.2K |
-19.16% |
| BLIN |
|
Bridgeline Digital Inc |
1.04 |
1.04 |
0.96 |
0.96 |
44.4K |
-5.88% |
| CHH |
|
Choice Hotels International, Inc |
105.50 |
106.10 |
103.93 |
104.23 |
597.9K |
-2.20% |
| CSGP |
|
CoStar Group, Inc |
32.45 |
33.19 |
32.09 |
32.91 |
5.71M |
0.43% |
| DIN |
|
DineEquity, Inc |
28.42 |
29.36 |
27.87 |
29.07 |
365.7K |
2.43% |
| EAT |
|
Brinker International, Inc |
139.77 |
141.58 |
137.88 |
139.64 |
804.8K |
0.69% |
| GPI |
|
Group 1 Automotive, Inc |
358.31 |
358.31 |
348.21 |
348.60 |
170.8K |
-2.58% |
| GSHD |
|
Goosehead Insurance Inc Cl A |
40.64 |
41.71 |
39.86 |
40.09 |
421.7K |
-1.88% |
| GTIM |
|
Good Times Restaurants Inc |
1.28 |
1.28 |
1.22 |
1.26 |
58.7K |
0.00% |
| H |
|
Hyatt Hotels Corporation |
169.76 |
169.76 |
163.20 |
165.17 |
334.6K |
-1.45% |
| HLT |
|
Hilton Inc |
314.58 |
317.01 |
312.54 |
315.53 |
1.63M |
-0.39% |
| JACK |
|
Jack in the Box Inc |
13.74 |
13.96 |
12.98 |
13.38 |
713.1K |
-2.97% |
| KKR |
|
KKR & Co. L.P. |
101.00 |
102.99 |
98.61 |
99.46 |
5.29M |
-2.98% |
| KMX |
|
CarMax, Inc |
40.43 |
40.48 |
38.94 |
39.08 |
2.24M |
-3.12% |
| LOCO |
|
El Pollo Loco |
13.86 |
14.17 |
13.39 |
13.67 |
380.1K |
-2.36% |
| LYV |
|
Live Nation, Inc |
160.83 |
164.56 |
159.77 |
163.00 |
2.49M |
-0.17% |
| MAR |
|
Marriott International, Inc |
350.54 |
353.53 |
348.15 |
353.35 |
1.32M |
0.05% |
| MCD |
|
McDonalds Corporation |
275.83 |
276.74 |
271.98 |
274.60 |
5.84M |
-0.42% |
| MRM |
|
Merrimac Industries |
1.14 |
1.15 |
1.04 |
1.04 |
28.9K |
-7.14% |
| |
| NATH |
|
Nathans Famous, Inc |
101.30 |
101.45 |
100.90 |
101.18 |
11.5K |
-0.22% |
| NEWT |
|
Newtek Business Services, Inc |
14.32 |
14.32 |
13.61 |
13.68 |
204.3K |
-4.13% |
| NWE |
|
NorthWestern Corporation |
72.69 |
72.86 |
70.72 |
70.77 |
361K |
-2.24% |
| PAG |
|
Penske Automotive Group, Inc |
174.62 |
174.62 |
171.84 |
173.26 |
281.6K |
-0.32% |
| PFGC |
|
Performance Food Group Company |
92.69 |
95.08 |
91.58 |
94.07 |
2.12M |
1.02% |
| PLNT |
|
Planet Fitness |
45.66 |
48.57 |
45.19 |
48.40 |
5.29M |
5.49% |
| PZZA |
|
Papa Johns Intl, Inc |
31.16 |
33.77 |
30.59 |
33.38 |
2.14M |
7.19% |
| QSR |
|
Restaurant Brands International |
79.71 |
79.92 |
78.20 |
78.23 |
5.62M |
-1.86% |
| RAVE |
|
Rave Restaurant Group |
2.79 |
2.91 |
2.70 |
2.84 |
15.1K |
1.43% |
| RGS |
|
Regis Corporation |
27.30 |
27.75 |
27.05 |
27.29 |
8.8K |
-2.47% |
| RRGB |
|
Red Robin Gourmet Burgers, Inc |
3.73 |
3.73 |
3.49 |
3.60 |
291.5K |
-3.49% |
| SAH |
|
Sonic Automotive, Inc |
81.45 |
83.31 |
80.19 |
80.82 |
290K |
-0.47% |
| TTWO |
|
Take-Two Interactive Software, Inc |
221.41 |
224.93 |
219.04 |
221.51 |
1.52M |
0.48% |
| TXRH |
|
Texas Roadhouse, Inc |
177.40 |
183.73 |
176.94 |
183.58 |
1.55M |
3.50% |
| VCTR |
|
Victory Capital Holdings Inc Cl A |
85.10 |
87.31 |
84.05 |
85.92 |
463K |
0.69% |
| VTRS |
|
Viatris Inc |
17.30 |
17.51 |
16.79 |
16.92 |
10.75M |
-1.46% |
| WINA |
|
Winmark Corporation |
374.69 |
374.69 |
357.71 |
361.78 |
22.3K |
-3.11% |
| WING |
|
Wingstop Inc |
128.99 |
130.87 |
126.64 |
127.38 |
921K |
-1.77% |
| YUM |
|
Yum! Brands, Inc |
151.67 |
152.23 |
149.39 |
150.34 |
1.02M |
-1.06% |
| YUMC |
|
Yum China Holdings Inc |
46.96 |
47.63 |
46.95 |
47.44 |
1.54M |
1.15% |
Free Dividend Stock Screener
Freight Trucking Stocks
| |