Pet Stocks List
Pet Stocks List is a list of public traded Pet companies trading on the US stock exchanges, such as NYSE, NASDAQ, and AMEX.
Pet Stocks
5/19/2026
>> 10 Stock Chart Patterns That Tell You When to Buy & Sell <<
| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
% Change |
| ADM |
 |
Archer Daniels Midland Company |
80.90 |
81.95 |
78.26 |
79.39 |
2.37M |
-1.87% |
| ADX |
|
Adams Express Company |
24.80 |
24.92 |
24.51 |
24.54 |
179.4K |
-0.85% |
| AES |
|
The AES Corporation |
14.53 |
14.58 |
14.51 |
14.58 |
4.88M |
0.14% |
| AGX |
|
Argan, Inc |
660.10 |
660.10 |
615.00 |
639.24 |
195.3K |
-3.73% |
| AIT |
|
Applied Industrial Technologies |
302.92 |
303.27 |
295.83 |
302.66 |
129.7K |
-0.79% |
| ALB |
|
Albemarle Corporation |
173.66 |
174.66 |
165.67 |
169.05 |
1.07M |
-3.82% |
| ALTO |
|
Alto Ingredients Inc |
4.54 |
4.80 |
4.52 |
4.72 |
1.22M |
0.21% |
| AME |
|
AMETEK, Inc |
222.01 |
223.53 |
220.00 |
221.22 |
358K |
-2.02% |
| AMTX |
|
Aemetis Inc |
2.18 |
2.32 |
2.13 |
2.17 |
488K |
-0.91% |
| ARCB |
|
Arcbest Corp |
123.01 |
123.01 |
117.73 |
118.61 |
69.5K |
-3.29% |
| ARKO |
|
ARKO Corp |
7.09 |
7.23 |
6.84 |
7.15 |
449.9K |
1.56% |
| ASO |
|
AirShares EU Carbon Allowances Fund(ETF) |
49.90 |
50.22 |
48.31 |
49.25 |
552.8K |
-1.44% |
| AZZ |
|
AZZ Incorporated |
138.47 |
138.51 |
134.51 |
135.80 |
41K |
-2.92% |
| BBGI |
|
Beasley Broadcast Group, Inc |
13.53 |
14.84 |
13.50 |
14.08 |
22.3K |
-0.35% |
| BJRI |
|
BJs Restaurants, Inc |
42.46 |
42.98 |
41.61 |
42.13 |
140K |
-1.22% |
| BOOM |
|
Dynamic Materials Corporation |
6.92 |
7.11 |
6.84 |
6.91 |
87.4K |
-3.22% |
| BQ |
|
Boqii Holding Limited ADR |
0.74 |
0.74 |
0.68 |
0.69 |
73.3K |
-6.76% |
| BW |
|
Brush Engineered Material |
20.49 |
20.63 |
18.37 |
19.59 |
3.13M |
-2.73% |
| CE |
|
Celanese Corporation |
56.00 |
56.00 |
51.99 |
53.49 |
1.36M |
-4.05% |
| CENT |
|
Central Garden & Pet Co |
38.27 |
38.57 |
38.00 |
38.37 |
14.2K |
-0.39% |
| CHD |
|
Church & Dwight Co |
97.18 |
97.74 |
95.53 |
95.77 |
582.3K |
-1.04% |
| |
| CHWY |
|
Chewy Inc |
21.60 |
21.68 |
19.47 |
19.66 |
15.39M |
-9.11% |
| CL |
|
Colgate-Palmolive Company |
89.50 |
90.85 |
89.21 |
90.02 |
2.96M |
0.10% |
| CLAR |
|
Clarus Corp |
2.95 |
2.95 |
2.77 |
2.77 |
95.2K |
-5.46% |
| CLFD |
|
Clearfield, Inc |
43.26 |
44.57 |
39.69 |
41.65 |
198.6K |
-3.88% |
| CLIR |
|
Clearsign Combustion |
4.47 |
4.65 |
4.46 |
4.60 |
4.1K |
4.31% |
| CLMT |
|
Calumet Specialty Products Partners, L |
32.89 |
32.90 |
31.83 |
32.23 |
320.3K |
-0.40% |
| CNI |
|
Canadian National Railway (USA) |
112.25 |
113.60 |
111.74 |
113.21 |
427.3K |
0.48% |
| CRAI |
|
CRA International, Inc |
144.91 |
149.51 |
144.01 |
144.98 |
65.7K |
0.16% |
| CRDF |
|
Cardiff Oncology Inc |
1.71 |
1.99 |
1.68 |
1.76 |
2.91M |
4.14% |
| CREG |
|
China Recycling Energy Corp. |
0.73 |
0.79 |
0.40 |
0.46 |
26.35M |
-26.98% |
| CTAS |
|
Cintas Corporation |
174.37 |
176.00 |
171.76 |
172.20 |
734.5K |
-1.34% |
| CVI |
|
CVR Energy, Inc |
34.53 |
34.69 |
33.22 |
34.33 |
405.7K |
-0.55% |
| CVX |
|
Chevron Corporation |
195.43 |
198.87 |
193.47 |
197.31 |
6.4M |
0.60% |
| DAKT |
|
Daktronics, Inc |
18.96 |
19.32 |
18.84 |
19.12 |
239.7K |
0.00% |
| DAR |
|
Darling International Inc |
61.97 |
61.98 |
59.35 |
59.95 |
1.28M |
-3.51% |
| DG |
|
Dollar General Corp. |
106.45 |
106.45 |
100.21 |
103.48 |
2.44M |
-2.56% |
| DK |
|
Delek US Holdings, Inc |
45.60 |
46.29 |
44.38 |
45.52 |
516.6K |
0.26% |
| DLTR |
|
Dollar Tree, Inc |
91.25 |
91.29 |
87.88 |
90.59 |
1.57M |
-0.70% |
| DNOW |
|
Now Inc |
13.08 |
13.28 |
12.78 |
13.04 |
1.93M |
0.00% |
| DOGZ |
|
Dogness Corp Cl A |
1.02 |
1.10 |
1.00 |
1.05 |
23.3K |
-6.25% |
| DOV |
|
Dover Corporation |
209.30 |
209.77 |
205.60 |
207.59 |
514.6K |
-1.52% |
| DTE |
|
DTE Energy Company |
140.95 |
143.84 |
140.64 |
143.27 |
656.4K |
1.32% |
| DXPE |
|
DXP Enterprises, Inc |
143.89 |
143.92 |
137.34 |
140.35 |
49.8K |
-3.50% |
| EAF |
|
Graftech International Ltd |
8.37 |
8.59 |
7.90 |
8.53 |
181K |
0.83% |
| ECL |
|
Ecolab Inc |
249.21 |
249.21 |
243.15 |
245.72 |
1.69M |
-1.41% |
| ELAN |
|
Elanco Animal Health Inc |
20.08 |
20.24 |
19.40 |
19.81 |
5.34M |
-0.70% |
| EME |
|
EMCOR Group, Inc |
868.20 |
870.69 |
838.95 |
854.94 |
150.5K |
-2.54% |
| EPD |
|
Enterprise Products Partners L |
39.26 |
40.17 |
39.26 |
39.79 |
2.84M |
0.86% |
| EPM |
|
Evolution Petroleum Corporation |
4.69 |
4.80 |
4.69 |
4.74 |
160.3K |
1.07% |
| EPR |
|
Entertainment Properties Trust |
58.28 |
58.44 |
57.78 |
57.93 |
475.8K |
-0.72% |
 |
| ESOA |
|
Energy Services of America Corp |
17.50 |
18.04 |
17.37 |
17.53 |
83K |
0.11% |
| ET |
|
Energy Transfer LP |
20.82 |
20.82 |
20.18 |
20.40 |
11.22M |
0.84% |
| FELE |
|
Franklin Electric Co |
97.00 |
97.60 |
95.31 |
95.33 |
44.1K |
-2.26% |
| FF |
|
First Opportunity Fund, Inc |
4.22 |
4.22 |
4.05 |
4.06 |
220.5K |
-4.25% |
| FLR |
|
Fluor Corporation (NEW) |
44.08 |
44.08 |
41.60 |
42.54 |
2.8M |
-4.06% |
| FOX |
|
Fox Corp Cl B |
58.98 |
59.37 |
58.04 |
58.11 |
439.5K |
-1.48% |
| FOXA |
|
Fox Corp Cl A |
65.27 |
66.29 |
64.47 |
64.56 |
1.33M |
-2.02% |
| FRPT |
|
Force Protection, Inc |
49.36 |
49.36 |
47.00 |
47.39 |
931.1K |
-2.17% |
| GEF |
|
Greif, Inc |
62.38 |
62.70 |
61.24 |
61.30 |
60K |
-2.54% |
| GEL |
|
Genesis Energy, L |
16.13 |
16.42 |
16.00 |
16.41 |
136.6K |
1.05% |
| GENC |
|
Gencor Industries, Inc |
14.43 |
14.83 |
14.40 |
14.41 |
2.6K |
-0.96% |
| GGG |
|
Graco Inc |
75.85 |
76.19 |
74.65 |
75.35 |
558.8K |
-1.08% |
| GHM |
|
Graham Corporation |
92.69 |
94.87 |
90.05 |
92.92 |
119.7K |
-1.63% |
| GIS |
|
General Mills, Inc |
33.48 |
34.62 |
33.10 |
33.78 |
7.85M |
1.02% |
| GLP |
|
Global Partners LP |
48.90 |
50.24 |
48.01 |
50.19 |
135.3K |
2.85% |
| GLQ |
|
Clough Global Equity Fund |
8.31 |
8.31 |
8.22 |
8.25 |
62.2K |
-0.72% |
| GPC |
|
Genuine Parts Company |
93.00 |
93.28 |
91.00 |
92.49 |
614.8K |
-0.70% |
| GRC |
|
The Gorman-Rupp Company |
70.34 |
72.01 |
68.94 |
70.74 |
44.4K |
-1.48% |
| HRI |
|
Herc Holdings Inc |
131.98 |
131.98 |
127.72 |
128.32 |
139.7K |
-4.14% |
| HSTM |
|
HealthStream, Inc |
23.87 |
24.98 |
23.54 |
24.42 |
203K |
2.78% |
| HTGC |
|
Hercules Technology Growth Capital Inc |
15.40 |
15.52 |
15.31 |
15.31 |
1.85M |
-0.58% |
| HY |
|
Hyster-Yale Materials Handling |
33.55 |
33.55 |
30.99 |
30.99 |
61.6K |
-8.20% |
| IAC |
|
Iac Holdings Inc |
40.71 |
41.13 |
40.10 |
40.28 |
489K |
-1.08% |
| IDE |
|
IDE - Google Finance Search& |
13.73 |
13.82 |
13.63 |
13.77 |
45.9K |
0.22% |
| IMO |
|
Imperial Oil Limited (USA) |
138.34 |
139.44 |
136.01 |
137.74 |
266.9K |
-0.40% |
| INGR |
|
Ingredion Inc |
101.80 |
102.58 |
99.75 |
100.34 |
382.7K |
-1.06% |
| INSW |
|
InsWeb Corporation |
83.66 |
86.00 |
83.18 |
83.36 |
244.1K |
-2.26% |
| IPAR |
|
Inter Parfums, Inc |
87.80 |
88.39 |
86.22 |
86.56 |
81.6K |
-0.93% |
| JBL |
|
Jabil Circuit, Inc |
340.00 |
340.00 |
321.92 |
333.03 |
521.7K |
-1.68% |
| JD |
|
Jd.com Inc Ads |
31.87 |
32.64 |
31.72 |
32.39 |
8.99M |
2.53% |
 |
| KBR |
|
KBR, Inc |
32.20 |
32.88 |
31.80 |
31.84 |
1.45M |
-1.27% |
| KEQU |
|
Kewaunee Scientific Corporation |
38.24 |
38.60 |
38.24 |
38.60 |
1.2K |
-0.13% |
| KEX |
|
Kirby Corporation |
146.24 |
147.91 |
143.69 |
146.56 |
290.3K |
-0.07% |
| KHC |
|
Kraft Heinz Company |
23.27 |
23.59 |
23.01 |
23.26 |
8.4M |
-0.47% |
| KMI |
|
Kinder Morgan |
33.75 |
34.81 |
33.56 |
34.33 |
9.82M |
1.57% |
| KMT |
|
Kennametal Inc |
34.75 |
35.10 |
33.92 |
34.57 |
564.6K |
-1.00% |
| KR |
|
The Kroger Co |
68.32 |
71.71 |
68.32 |
70.64 |
4.09M |
3.40% |
| LAKE |
|
Lakeland Industries, Inc |
10.57 |
11.24 |
10.22 |
10.74 |
151.1K |
0.00% |
| LEG |
|
Leggett & Platt, Inc |
9.32 |
9.48 |
9.12 |
9.25 |
3.22M |
-0.86% |
| LFVN |
|
Lifevantage Cp |
5.09 |
5.50 |
5.09 |
5.27 |
93.1K |
1.93% |
| LGI |
|
Lazard Global Total Return & Income Fund |
17.50 |
17.94 |
17.50 |
17.52 |
50K |
-0.57% |
| LIVE |
|
LiveDeal, Inc |
9.38 |
11.55 |
9.38 |
11.20 |
11K |
22.00% |
| LMND |
|
Lemonade Inc |
54.00 |
54.40 |
51.80 |
53.97 |
833.8K |
-0.94% |
| LNTH |
|
Lantheus Holdings |
94.10 |
94.72 |
91.65 |
92.88 |
637.7K |
-0.27% |
| LOOP |
|
LoopNet, Inc |
1.41 |
1.46 |
1.31 |
1.38 |
31.9K |
-1.43% |
| LPG |
|
Dorian Lpg Ltd |
41.65 |
43.09 |
41.09 |
42.38 |
485.6K |
1.10% |
| LQDT |
|
Liquidity Services, Inc |
34.90 |
34.90 |
33.28 |
33.91 |
53.6K |
0.12% |
| LUV |
|
Southwest Airlines Co |
38.21 |
38.36 |
37.23 |
37.36 |
2.77M |
-2.61% |
| LW |
|
Lamb Weston Holdings Inc |
43.58 |
43.90 |
42.08 |
42.20 |
666.8K |
-3.32% |
Free Dividend Stock Screener
Pet Food Stocks
| |