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
9/14/2026
>> 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 |
209.36 |
211.53 |
208.09 |
208.96 |
47.9K |
0.21% |
| ADP |
|
Automatic Data Processing |
270.37 |
277.27 |
270.23 |
276.64 |
1M |
3.09% |
| ADT |
|
ADT Inc |
7.05 |
7.23 |
7.05 |
7.08 |
3.13M |
0.43% |
| AGCO |
|
AGCO Corporation |
121.21 |
123.76 |
118.84 |
122.29 |
378.8K |
0.99% |
| AIZ |
|
Assurant, Inc |
284.76 |
286.47 |
282.19 |
283.18 |
131.7K |
0.25% |
| AKAM |
|
Akamai Technologies, Inc |
106.79 |
107.86 |
102.50 |
105.52 |
2.71M |
-1.19% |
| ALB |
|
Albemarle Corporation |
116.32 |
117.39 |
114.27 |
115.03 |
962.8K |
-2.12% |
| ALGT |
|
Allegiant Travel Company |
77.93 |
79.58 |
76.05 |
78.45 |
323.6K |
0.13% |
| ALL |
|
The Allstate Corporation |
253.72 |
258.76 |
251.79 |
258.46 |
743K |
1.88% |
| ALLY |
|
Ally Financial |
42.09 |
42.39 |
41.71 |
41.94 |
1.65M |
-0.26% |
| ALRM |
|
Alarm.com |
55.49 |
56.94 |
55.38 |
55.41 |
184.3K |
0.00% |
| AMP |
|
Ameriprise Financial, Inc |
557.02 |
562.35 |
552.59 |
558.70 |
310.3K |
0.18% |
| AMPG |
|
Amplitech Group Inc |
3.46 |
3.46 |
3.33 |
3.39 |
577.2K |
-2.59% |
| AMSC |
|
American Superconductor Corporation |
28.65 |
28.72 |
27.20 |
27.27 |
511.9K |
-7.75% |
| AN |
|
AutoNation, Inc |
203.50 |
208.61 |
203.50 |
205.63 |
127.5K |
0.98% |
| ANDE |
|
The Andersons, Inc |
71.17 |
72.17 |
70.52 |
71.70 |
109.6K |
1.03% |
| AOSL |
|
Alpha and Omega Semiconductor Ltd |
25.14 |
25.16 |
23.89 |
24.22 |
284.1K |
-6.01% |
| APG |
|
Api Group Corp |
37.48 |
37.48 |
36.15 |
37.13 |
1.4M |
-1.93% |
| AROW |
|
Arrow Financial Corporation |
38.95 |
39.55 |
38.91 |
38.93 |
26.9K |
-0.59% |
| ASPN |
|
Aspen Aerogels Inc |
4.81 |
4.94 |
4.78 |
4.87 |
324.8K |
-1.02% |
| ATEN |
|
A10 Networks Inc |
24.69 |
26.08 |
24.55 |
25.62 |
827.5K |
3.56% |
| |
| ATKR |
|
Atkore International Group |
94.05 |
94.25 |
93.87 |
94.07 |
551.4K |
-0.08% |
| AVD |
|
American Vanguard Corp |
2.29 |
2.29 |
2.21 |
2.25 |
202.7K |
-0.88% |
| AVY |
|
Avery Dennison Corporation |
169.50 |
172.17 |
169.14 |
170.99 |
264.6K |
0.96% |
| AWK |
|
American Water Works Co |
138.88 |
139.73 |
137.53 |
138.94 |
654.7K |
0.92% |
| AX |
|
Axos Financial Inc |
93.27 |
94.48 |
93.07 |
93.73 |
129.9K |
0.55% |
| BANF |
|
BancFirst Corporation |
110.95 |
112.52 |
110.89 |
111.54 |
45.8K |
0.56% |
| BBY |
|
Best Buy Co |
90.52 |
94.92 |
90.38 |
94.81 |
2.32M |
4.42% |
| BCML |
|
Bay Commercial Bk CA |
30.04 |
30.43 |
29.95 |
30.19 |
5.3K |
0.90% |
| BLIN |
|
Bridgeline Digital Inc |
0.88 |
0.92 |
0.85 |
0.88 |
29.6K |
0.00% |
| BOX |
|
seacube container leasing ltd |
34.07 |
35.18 |
34.07 |
34.86 |
1.28M |
3.35% |
| BPRN |
|
Bank of Princeton |
43.44 |
44.02 |
43.34 |
43.75 |
13.8K |
0.78% |
| BRC |
|
Brady Corporation |
86.94 |
87.91 |
86.05 |
86.44 |
63.2K |
-0.46% |
| CAR |
|
Avis Budget Group Inc |
121.50 |
122.70 |
117.81 |
118.59 |
140.6K |
-2.47% |
| CARE |
|
Carter Bank&Tr [Va] |
31.20 |
31.51 |
31.01 |
31.12 |
74.9K |
-0.38% |
| CBU |
|
Community Bank System, Inc |
62.74 |
63.63 |
62.55 |
63.34 |
92.4K |
1.26% |
| CC |
|
Chemours Company |
15.00 |
15.00 |
14.53 |
14.58 |
862.9K |
-2.99% |
| CCK |
|
Crown Holdings, Inc |
112.74 |
113.61 |
112.00 |
112.40 |
352.3K |
-0.20% |
| CE |
|
Celanese Corporation |
47.23 |
47.23 |
44.66 |
44.77 |
905.4K |
-2.84% |
| CLAR |
|
Clarus Corp |
3.54 |
3.59 |
3.52 |
3.57 |
106.8K |
0.28% |
| CLFD |
|
Clearfield, Inc |
29.24 |
29.33 |
28.30 |
28.71 |
71.3K |
-4.55% |
| CM |
|
Canadian Imperial Bank of Commerce (USA) |
113.62 |
115.13 |
113.51 |
114.16 |
620.9K |
-0.42% |
| CMCM |
|
Cheetah Mobile Inc |
3.05 |
3.06 |
3.02 |
3.04 |
1.7K |
0.00% |
| CMCO |
|
Columbus McKinnon Corp |
17.59 |
17.59 |
16.28 |
16.46 |
167.7K |
-7.32% |
| CNEY |
|
CN Energy Group Inc |
0.54 |
0.54 |
0.51 |
0.53 |
18.2K |
-1.85% |
| CNP |
|
CenterPoint Energy, Inc |
39.23 |
39.40 |
38.37 |
38.67 |
6.54M |
-1.07% |
| CNR |
|
China Metro Rural Holdings Ltd |
97.16 |
97.16 |
95.23 |
96.37 |
168K |
-1.11% |
| CRWD |
|
Crowdstrike Holdings Inc |
214.50 |
239.37 |
213.17 |
235.44 |
20.05M |
13.92% |
| CSCO |
|
Cisco Systems, Inc |
111.28 |
111.74 |
109.33 |
110.05 |
5.47M |
-1.85% |
| CSWC |
|
Capital Southwest Corporation |
24.19 |
24.35 |
24.03 |
24.14 |
488.2K |
-0.21% |
| CTAS |
|
Cintas Corporation |
203.75 |
204.62 |
199.87 |
200.87 |
761.5K |
-0.37% |
 |
| CTVA |
|
Corteva Inc |
84.66 |
86.80 |
82.36 |
82.55 |
2.37M |
-1.61% |
| CUBI |
|
Customers Bancorp |
78.87 |
79.48 |
78.52 |
78.90 |
79.7K |
0.06% |
| CVLT |
|
CommVault Systems, Inc |
131.45 |
141.50 |
131.45 |
140.30 |
350.5K |
7.94% |
| CWH |
|
CommonWealth REIT |
6.00 |
6.29 |
5.91 |
6.13 |
1.34M |
1.49% |
| CWT |
|
California Water Service Group |
48.22 |
48.82 |
47.85 |
48.22 |
107K |
0.00% |
| DIOD |
|
Diodes Incorporated |
90.00 |
92.13 |
88.24 |
90.19 |
395.2K |
-5.02% |
| DMRC |
|
Digimarc Corporation |
4.98 |
5.21 |
4.95 |
5.05 |
54.3K |
0.60% |
| DTST |
|
Data Storage Corp |
2.96 |
3.05 |
2.90 |
2.90 |
6.6K |
-2.36% |
| EFX |
|
Equifax Inc |
172.01 |
174.76 |
167.25 |
172.30 |
651.1K |
1.97% |
| EME |
|
EMCOR Group, Inc |
768.00 |
768.00 |
736.01 |
749.35 |
214.2K |
-4.02% |
| EMN |
|
Eastman Chemical Company |
67.50 |
67.86 |
66.85 |
67.00 |
548.8K |
-1.63% |
| EPC |
|
Citigroup Inc. 11% Equity Linked Security (ELKS) based on Apple, Inc |
27.30 |
27.61 |
26.61 |
26.71 |
231.2K |
-0.78% |
| EQBK |
|
Equity Bncsrs Cm A |
50.21 |
50.80 |
50.11 |
50.22 |
26.9K |
0.26% |
| EQH |
|
Axa Equitable Holdings Inc |
53.59 |
54.14 |
53.17 |
53.69 |
2.27M |
0.71% |
| ES |
|
EnergySolutions, Inc |
68.57 |
69.10 |
67.93 |
68.33 |
766.4K |
-0.28% |
| FCF |
|
First Commonwealth Financial |
21.33 |
21.55 |
21.24 |
21.38 |
557.1K |
0.33% |
| FELE |
|
Franklin Electric Co |
97.83 |
97.83 |
95.81 |
96.15 |
63.8K |
-1.72% |
| FET |
|
Forum Energy Technologies Inc |
83.80 |
83.80 |
79.07 |
80.52 |
73.2K |
-3.02% |
| FHB |
|
First Hawaiian Inc |
25.79 |
26.05 |
25.66 |
25.79 |
884.8K |
0.16% |
| FISV |
|
Fiserv, Inc |
51.50 |
52.90 |
50.77 |
50.99 |
5.01M |
-1.16% |
| FIX |
|
Comfort Systems USA, Inc |
1648.08 |
1648.08 |
1545.21 |
1582.61 |
202.9K |
-6.36% |
| FMC |
|
FMC Corporation |
11.40 |
11.52 |
10.98 |
10.98 |
1.97M |
-3.68% |
| FRST |
|
Primis Financial Corp |
16.10 |
16.35 |
16.02 |
16.16 |
158K |
-0.06% |
| FSLY |
|
Fastly Inc |
22.66 |
25.10 |
22.66 |
24.89 |
5.23M |
7.47% |
| FSV |
|
Firstsrvce Sub VT Sh |
137.78 |
139.39 |
133.45 |
135.41 |
97.6K |
-1.74% |
| FTNT |
|
Fortinet, Inc. |
159.90 |
170.95 |
158.00 |
170.12 |
3.19M |
9.01% |
| FULT |
|
Fulton Financial Corp |
23.59 |
23.90 |
23.49 |
23.76 |
952.4K |
0.64% |
| GBCI |
|
Glacier Bancorp, Inc |
45.63 |
46.42 |
45.63 |
45.76 |
746K |
-0.15% |
| GEF |
|
Greif, Inc |
82.30 |
83.26 |
81.59 |
81.63 |
162.9K |
-0.84% |
| GLW |
|
Corning Incorporated |
156.93 |
158.04 |
142.77 |
143.53 |
11.6M |
-13.73% |
 |
| GNTX |
|
Gentex Corporation |
22.79 |
22.79 |
22.28 |
22.58 |
990.8K |
-0.96% |
| GPRO |
|
Gen-Probe Incorporated |
1.31 |
1.43 |
1.27 |
1.35 |
19.17M |
-2.17% |
| GRC |
|
The Gorman-Rupp Company |
74.47 |
74.47 |
70.00 |
71.54 |
53.2K |
-3.86% |
| HOG |
|
Harley-Davidson, Inc |
27.70 |
28.22 |
27.50 |
27.58 |
865.1K |
-1.08% |
| HOMB |
|
Home BancShares, Inc |
29.99 |
30.25 |
29.90 |
30.00 |
724.4K |
0.07% |
| HON |
|
Honeywell International Inc |
202.16 |
202.16 |
196.98 |
201.41 |
1.49M |
-0.46% |
| HRI |
|
Herc Holdings Inc |
137.71 |
143.36 |
136.00 |
140.35 |
287.3K |
-0.32% |
| HZO |
|
MarineMax, Inc |
52.15 |
52.24 |
52.15 |
52.23 |
550.3K |
0.02% |
| IART |
|
Integra LifeSciences Holdings Corp |
15.52 |
15.80 |
15.36 |
15.71 |
752.8K |
1.42% |
| IBP |
|
Installed Building Products |
204.00 |
207.00 |
197.28 |
200.25 |
493K |
-1.86% |
| IFF |
|
International Flavors & Fragrances Inc |
84.00 |
84.50 |
83.00 |
83.43 |
805.6K |
-0.23% |
| INO |
|
Inovio Biomedical Corp |
1.17 |
1.26 |
1.16 |
1.18 |
3.11M |
-4.84% |
| KMX |
|
CarMax, Inc |
61.32 |
61.94 |
60.88 |
61.69 |
569.4K |
0.57% |
| LAD |
|
Lithia Motors, Inc |
355.40 |
367.55 |
355.40 |
360.22 |
60.8K |
0.52% |
| LAKE |
|
Lakeland Industries, Inc |
10.00 |
10.42 |
10.00 |
10.28 |
32.4K |
2.29% |
| LARK |
|
Landmark Bancorp, Inc |
32.50 |
32.82 |
32.44 |
32.48 |
4.8K |
-0.06% |
| LFUS |
|
Littelfuse, Inc |
420.40 |
420.40 |
395.23 |
396.24 |
125.1K |
-8.43% |
| LH |
|
Laboratory Corp |
305.78 |
316.49 |
305.78 |
315.39 |
363.7K |
1.19% |
| LKQ |
|
LKQ Corp |
24.12 |
24.27 |
23.72 |
23.75 |
3.33M |
-1.53% |
Free Dividend Stock Screener
Protein Stocks
| |