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
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% |
| ADP |
|
Automatic Data Processing |
211.26 |
213.13 |
209.98 |
211.73 |
1.47M |
-0.60% |
| ADT |
|
ADT Inc |
6.85 |
6.89 |
6.76 |
6.79 |
11.18M |
-1.16% |
| AGCO |
|
AGCO Corporation |
117.00 |
118.84 |
115.97 |
118.82 |
341.1K |
1.26% |
| AIZ |
|
Assurant, Inc |
240.00 |
244.42 |
239.07 |
244.29 |
304.7K |
1.93% |
| AKAM |
|
Akamai Technologies, Inc |
149.00 |
156.32 |
147.01 |
153.11 |
8.4M |
3.66% |
| ALB |
|
Albemarle Corporation |
210.20 |
219.08 |
209.00 |
210.06 |
2.11M |
3.21% |
| ALGT |
|
Allegiant Travel Company |
82.36 |
82.36 |
79.31 |
79.31 |
442.2K |
-4.48% |
| ALL |
|
The Allstate Corporation |
214.69 |
216.00 |
212.30 |
213.86 |
881.6K |
0.33% |
| ALLY |
|
Ally Financial |
44.25 |
44.50 |
42.56 |
42.73 |
1.78M |
-3.41% |
| ALRM |
|
Alarm.com |
47.15 |
47.71 |
43.54 |
43.71 |
388.1K |
-8.17% |
| AMP |
|
Ameriprise Financial, Inc |
466.00 |
467.47 |
460.60 |
463.71 |
371.9K |
-0.40% |
| AMPG |
|
Amplitech Group Inc |
2.21 |
2.70 |
2.20 |
2.68 |
1.7M |
21.82% |
| AMSC |
|
American Superconductor Corporation |
55.10 |
60.18 |
54.81 |
58.75 |
903.9K |
6.45% |
| AN |
|
AutoNation, Inc |
205.97 |
205.97 |
200.40 |
200.48 |
336K |
-2.67% |
| ANDE |
|
The Andersons, Inc |
72.46 |
73.49 |
71.05 |
71.59 |
240.6K |
0.20% |
| AOSL |
|
Alpha and Omega Semiconductor Ltd |
38.71 |
39.80 |
37.12 |
38.62 |
733.7K |
1.90% |
| APG |
|
Api Group Corp |
44.00 |
44.71 |
43.72 |
44.12 |
1.72M |
0.18% |
| AROW |
|
Arrow Financial Corporation |
37.34 |
37.39 |
36.28 |
36.39 |
75.3K |
-2.05% |
| ASPN |
|
Aspen Aerogels Inc |
5.00 |
5.55 |
4.97 |
5.13 |
1.93M |
1.79% |
| ATEN |
|
A10 Networks Inc |
27.50 |
28.02 |
27.42 |
28.02 |
641.9K |
0.79% |
| |
| ATKR |
|
Atkore International Group |
75.00 |
76.20 |
73.77 |
74.66 |
363.7K |
0.50% |
| AVD |
|
American Vanguard Corp |
3.10 |
3.20 |
2.85 |
2.93 |
267.7K |
-3.30% |
| AVY |
|
Avery Dennison Corporation |
163.78 |
163.78 |
161.38 |
162.05 |
450.1K |
-0.89% |
| AWK |
|
American Water Works Co |
125.82 |
126.22 |
124.99 |
126.03 |
955.3K |
0.78% |
| AX |
|
Axos Financial Inc |
87.12 |
87.23 |
84.97 |
85.51 |
358.7K |
-1.69% |
| BANF |
|
BancFirst Corporation |
113.47 |
114.95 |
110.16 |
111.17 |
59.8K |
-1.58% |
| BBY |
|
Best Buy Co |
60.00 |
60.03 |
57.55 |
57.62 |
3.83M |
-3.00% |
| BCML |
|
Bay Commercial Bk CA |
30.95 |
31.00 |
30.25 |
30.37 |
23.6K |
-1.84% |
| BLIN |
|
Bridgeline Digital Inc |
1.04 |
1.04 |
0.96 |
0.96 |
44.4K |
-5.88% |
| BOX |
|
seacube container leasing ltd |
25.29 |
25.74 |
24.30 |
24.50 |
2.13M |
-4.74% |
| BPRN |
|
Bank of Princeton |
35.45 |
35.84 |
35.15 |
35.15 |
1.8K |
-0.93% |
| BRC |
|
Brady Corporation |
78.40 |
79.01 |
76.21 |
76.42 |
147.6K |
-2.44% |
| CAR |
|
Avis Budget Group Inc |
144.55 |
155.54 |
143.50 |
151.19 |
649.9K |
3.73% |
| CARE |
|
Carter Bank&Tr [Va] |
26.72 |
27.24 |
26.30 |
26.56 |
383.9K |
0.91% |
| CBU |
|
Community Bank System, Inc |
64.14 |
64.21 |
62.20 |
62.44 |
121.6K |
-2.38% |
| CC |
|
Chemours Company |
23.48 |
25.38 |
23.48 |
25.26 |
3.48M |
9.64% |
| CCK |
|
Crown Holdings, Inc |
101.35 |
101.96 |
97.73 |
100.39 |
886.2K |
-0.79% |
| CE |
|
Celanese Corporation |
58.56 |
60.07 |
57.79 |
59.54 |
1.64M |
4.15% |
| CLAR |
|
Clarus Corp |
3.04 |
3.06 |
2.86 |
2.88 |
223.3K |
-4.32% |
| CLFD |
|
Clearfield, Inc |
40.50 |
46.75 |
39.73 |
46.74 |
752.1K |
16.73% |
| CM |
|
Canadian Imperial Bank of Commerce (USA) |
109.75 |
110.95 |
109.52 |
110.93 |
677.3K |
0.84% |
| CMCM |
|
Cheetah Mobile Inc |
5.33 |
5.33 |
5.01 |
5.09 |
27.6K |
-4.32% |
| CMCO |
|
Columbus McKinnon Corp |
15.93 |
16.07 |
15.66 |
15.70 |
133.7K |
-1.44% |
| CNEY |
|
CN Energy Group Inc |
0.73 |
0.74 |
0.69 |
0.73 |
21.9K |
-1.35% |
| CNP |
|
CenterPoint Energy, Inc |
41.95 |
42.34 |
41.82 |
42.27 |
4.75M |
1.32% |
| CNR |
|
China Metro Rural Holdings Ltd |
85.50 |
87.76 |
85.50 |
86.13 |
356.1K |
1.44% |
| CRWD |
|
Crowdstrike Holdings Inc |
523.78 |
542.67 |
522.00 |
542.27 |
2.2M |
2.75% |
| CSCO |
|
Cisco Systems, Inc |
96.35 |
98.83 |
95.33 |
98.71 |
22.54M |
2.22% |
| CSWC |
|
Capital Southwest Corporation |
23.88 |
23.93 |
23.49 |
23.55 |
610.5K |
-1.38% |
| CTAS |
|
Cintas Corporation |
166.78 |
167.10 |
163.45 |
164.67 |
1.4M |
-1.38% |
 |
| CTVA |
|
Corteva Inc |
81.56 |
83.33 |
81.13 |
82.84 |
3.14M |
2.11% |
| CUBI |
|
Customers Bancorp |
77.52 |
77.65 |
73.94 |
74.12 |
525.6K |
-4.06% |
| CVLT |
|
CommVault Systems, Inc |
104.05 |
105.71 |
102.01 |
103.99 |
435.4K |
-1.05% |
| CWH |
|
CommonWealth REIT |
7.57 |
7.57 |
6.69 |
6.76 |
2.93M |
-9.75% |
| CWT |
|
California Water Service Group |
43.25 |
43.64 |
42.70 |
42.88 |
204.9K |
-1.36% |
| DIOD |
|
Diodes Incorporated |
112.03 |
112.72 |
107.04 |
112.04 |
602.5K |
0.57% |
| DMRC |
|
Digimarc Corporation |
9.35 |
9.52 |
8.87 |
8.96 |
139.2K |
-4.27% |
| DTST |
|
Data Storage Corp |
4.32 |
4.32 |
4.12 |
4.12 |
17.7K |
-3.29% |
| EFX |
|
Equifax Inc |
173.86 |
175.24 |
167.79 |
167.84 |
714.2K |
-4.54% |
| EME |
|
EMCOR Group, Inc |
914.48 |
936.31 |
908.18 |
931.84 |
210.5K |
1.11% |
| EMN |
|
Eastman Chemical Company |
74.28 |
75.30 |
73.02 |
74.66 |
493.1K |
1.37% |
| EPC |
|
Citigroup Inc. 11% Equity Linked Security (ELKS) based on Apple, Inc |
21.00 |
21.16 |
19.54 |
19.68 |
854.5K |
-7.39% |
| EQBK |
|
Equity Bncsrs Cm A |
45.76 |
45.87 |
44.75 |
45.24 |
81.6K |
-1.01% |
| EQH |
|
Axa Equitable Holdings Inc |
42.46 |
43.03 |
40.79 |
40.98 |
2.66M |
-3.80% |
| ES |
|
EnergySolutions, Inc |
67.19 |
68.10 |
67.10 |
67.24 |
1.57M |
1.10% |
| FCF |
|
First Commonwealth Financial |
18.62 |
18.62 |
18.27 |
18.33 |
427.9K |
-1.24% |
| FELE |
|
Franklin Electric Co |
99.81 |
100.48 |
98.32 |
99.02 |
112.9K |
-0.32% |
| FET |
|
Forum Energy Technologies Inc |
54.17 |
57.00 |
54.17 |
56.09 |
136.5K |
4.43% |
| FHB |
|
First Hawaiian Inc |
27.34 |
27.61 |
26.68 |
26.76 |
1.12M |
-2.12% |
| FISV |
|
Fiserv, Inc |
54.99 |
55.26 |
54.13 |
54.40 |
5.07M |
-1.95% |
| FIX |
|
Comfort Systems USA, Inc |
1955.00 |
2045.14 |
1942.66 |
2032.98 |
377K |
4.13% |
| FMC |
|
FMC Corporation |
13.59 |
13.81 |
12.97 |
13.09 |
2.49M |
-2.31% |
| FRST |
|
Primis Financial Corp |
14.45 |
14.55 |
14.11 |
14.13 |
132.4K |
-2.28% |
| FSLY |
|
Fastly Inc |
20.48 |
21.59 |
19.05 |
19.58 |
14.98M |
-4.53% |
| FSV |
|
Firstsrvce Sub VT Sh |
134.14 |
134.94 |
131.10 |
131.40 |
127.3K |
-2.35% |
| FTNT |
|
Fortinet, Inc. |
112.10 |
115.49 |
112.10 |
115.45 |
4.58M |
1.21% |
| FULT |
|
Fulton Financial Corp |
21.53 |
21.58 |
20.92 |
21.10 |
1.43M |
-1.86% |
| GBCI |
|
Glacier Bancorp, Inc |
49.02 |
49.03 |
47.16 |
47.25 |
570.2K |
-3.16% |
| GEF |
|
Greif, Inc |
68.28 |
68.28 |
66.55 |
66.61 |
186.5K |
-2.14% |
| GLW |
|
Corning Incorporated |
194.00 |
208.92 |
191.66 |
207.39 |
22.26M |
10.94% |
 |
| GNTX |
|
Gentex Corporation |
23.42 |
23.42 |
23.02 |
23.22 |
1.3M |
-0.73% |
| GPRO |
|
Gen-Probe Incorporated |
1.36 |
1.44 |
1.29 |
1.33 |
6.83M |
-2.92% |
| GRC |
|
The Gorman-Rupp Company |
77.37 |
78.63 |
75.49 |
77.91 |
60.9K |
0.82% |
| HOG |
|
Harley-Davidson, Inc |
26.05 |
26.99 |
25.44 |
25.53 |
3.83M |
0.43% |
| HOMB |
|
Home BancShares, Inc |
26.85 |
26.85 |
26.13 |
26.25 |
1.88M |
-1.91% |
| HON |
|
Honeywell International Inc |
215.28 |
221.04 |
214.87 |
219.18 |
2.77M |
2.84% |
| HRI |
|
Herc Holdings Inc |
133.53 |
138.24 |
130.13 |
136.12 |
454.6K |
1.89% |
| HZO |
|
MarineMax, Inc |
34.31 |
34.38 |
33.25 |
33.29 |
463.2K |
-3.00% |
| IART |
|
Integra LifeSciences Holdings Corp |
13.89 |
14.37 |
12.94 |
13.96 |
1.23M |
0.29% |
| IBP |
|
Installed Building Products |
219.44 |
221.48 |
203.34 |
206.20 |
1.19M |
-6.27% |
| IFF |
|
International Flavors & Fragrances Inc |
81.04 |
81.80 |
78.21 |
78.75 |
1.83M |
-2.84% |
| INO |
|
Inovio Biomedical Corp |
1.63 |
1.64 |
1.39 |
1.42 |
7.89M |
-2.74% |
| KMX |
|
CarMax, Inc |
40.43 |
40.48 |
38.94 |
39.08 |
2.24M |
-3.12% |
| LAD |
|
Lithia Motors, Inc |
294.64 |
294.90 |
286.20 |
286.67 |
263.5K |
-2.49% |
| LAKE |
|
Lakeland Industries, Inc |
11.20 |
11.32 |
10.61 |
10.74 |
141K |
0.94% |
| LARK |
|
Landmark Bancorp, Inc |
28.32 |
28.32 |
27.89 |
28.03 |
2.2K |
-0.04% |
| LFUS |
|
Littelfuse, Inc |
457.03 |
467.12 |
448.75 |
465.92 |
233K |
1.95% |
| LH |
|
Laboratory Corp |
254.50 |
257.00 |
253.00 |
255.08 |
677.6K |
0.38% |
| LKQ |
|
LKQ Corp |
28.74 |
28.94 |
27.87 |
28.10 |
2.38M |
-2.73% |
Free Dividend Stock Screener
Protein Stocks
| |