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
4/28/2025
>> 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 |
221.38 |
226.72 |
221.38 |
224.45 |
313.7K |
0.41% |
| ADP |
|
Automatic Data Processing |
291.65 |
294.21 |
290.40 |
293.57 |
1.67M |
0.62% |
| ADT |
|
ADT Inc |
7.90 |
7.99 |
7.84 |
7.95 |
18.52M |
1.27% |
| AGCO |
|
AGCO Corporation |
84.00 |
86.52 |
84.00 |
85.23 |
895K |
1.71% |
| AGFY |
|
Agrify Corp |
15.58 |
15.58 |
14.58 |
14.94 |
6.1K |
-1.90% |
| AIZ |
|
Assurant, Inc |
191.73 |
193.03 |
189.95 |
192.29 |
347.3K |
0.77% |
| AKAM |
|
Akamai Technologies, Inc |
79.85 |
81.04 |
79.32 |
80.18 |
1.35M |
0.49% |
| ALB |
|
Albemarle Corporation |
57.88 |
60.31 |
57.43 |
58.55 |
2.7M |
1.42% |
| ALGT |
|
Allegiant Travel Company |
46.44 |
47.81 |
45.41 |
45.84 |
283.3K |
-0.61% |
| ALL |
|
The Allstate Corporation |
193.66 |
195.63 |
192.34 |
195.41 |
1.5M |
1.30% |
| ALLY |
|
Ally Financial |
32.96 |
33.60 |
32.93 |
33.21 |
2.92M |
0.88% |
| ALRM |
|
Alarm.com |
53.00 |
53.92 |
52.97 |
53.44 |
244.2K |
0.75% |
| AMP |
|
Ameriprise Financial, Inc |
466.41 |
473.21 |
463.40 |
468.38 |
457K |
0.52% |
| AMPG |
|
Amplitech Group Inc |
1.91 |
1.92 |
1.72 |
1.74 |
200.5K |
-5.95% |
| AMSC |
|
American Superconductor Corporation |
20.20 |
20.59 |
19.69 |
20.11 |
271.6K |
-0.89% |
| AN |
|
AutoNation, Inc |
174.91 |
176.83 |
169.90 |
171.71 |
597.3K |
-1.93% |
| ANDE |
|
The Andersons, Inc |
38.00 |
38.51 |
37.75 |
38.14 |
176.2K |
0.32% |
| AOSL |
|
Alpha and Omega Semiconductor Ltd |
19.26 |
19.72 |
18.61 |
19.04 |
342.6K |
-2.01% |
| APDN |
|
Applied Dna Scns |
0.84 |
0.87 |
0.84 |
0.86 |
335.5K |
1.18% |
| APG |
|
Api Group Corp |
37.27 |
38.12 |
36.87 |
37.36 |
1.6M |
-0.21% |
| AROW |
|
Arrow Financial Corporation |
24.72 |
24.91 |
24.37 |
24.74 |
51.6K |
0.00% |
| ASPN |
|
Aspen Aerogels Inc |
5.53 |
5.71 |
5.40 |
5.57 |
982.3K |
0.36% |
| ATEN |
|
A10 Networks Inc |
16.62 |
16.68 |
16.24 |
16.40 |
505.6K |
-0.61% |
| ATKR |
|
Atkore International Group |
63.66 |
65.21 |
62.73 |
63.47 |
427.2K |
-0.72% |
| AVD |
|
American Vanguard Corp |
4.12 |
4.17 |
4.03 |
4.16 |
100.8K |
1.22% |
| AVY |
|
Avery Dennison Corporation |
171.35 |
172.41 |
168.50 |
170.23 |
931.7K |
-0.30% |
| AWK |
|
American Water Works Co |
143.77 |
145.16 |
142.31 |
144.27 |
1.41M |
0.21% |
| AX |
|
Axos Financial Inc |
62.41 |
63.24 |
61.81 |
62.84 |
266.4K |
0.18% |
| BANF |
|
BancFirst Corporation |
118.19 |
118.95 |
116.98 |
118.66 |
73.6K |
0.46% |
| BBY |
|
Best Buy Co |
68.00 |
68.75 |
66.19 |
67.48 |
3.46M |
-0.34% |
| BCML |
|
Bay Commercial Bk CA |
25.96 |
26.48 |
25.15 |
25.87 |
56.2K |
-0.35% |
| BLIN |
|
Bridgeline Digital Inc |
1.67 |
1.75 |
1.65 |
1.67 |
38.6K |
0.00% |
| BOX |
|
seacube container leasing ltd |
31.00 |
31.21 |
30.68 |
30.83 |
1.72M |
-0.39% |
| BPRN |
|
Bank of Princeton |
28.11 |
28.39 |
28.05 |
28.39 |
5.7K |
0.53% |
| BRC |
|
Brady Corporation |
68.96 |
69.66 |
68.78 |
69.56 |
122.5K |
0.83% |
| CAR |
|
Avis Budget Group Inc |
94.50 |
95.52 |
91.86 |
94.60 |
1.22M |
0.84% |
| CARE |
|
Carter Bank&Tr [Va] |
15.29 |
15.58 |
15.29 |
15.43 |
52.8K |
0.78% |
| CBU |
|
Community Bank System, Inc |
55.40 |
57.18 |
54.67 |
55.65 |
203.8K |
0.76% |
| CC |
|
Chemours Company |
12.40 |
12.73 |
12.14 |
12.34 |
1.97M |
-0.24% |
| CCK |
|
Crown Holdings, Inc |
89.31 |
90.14 |
88.67 |
89.78 |
1.75M |
0.53% |
| CE |
|
Celanese Corporation |
43.84 |
45.27 |
43.27 |
43.81 |
2.79M |
0.64% |
| CLAR |
|
Clarus Corp |
3.39 |
3.40 |
3.23 |
3.28 |
271.4K |
-2.96% |
| CLFD |
|
Clearfield, Inc |
29.12 |
29.57 |
28.73 |
29.23 |
79.6K |
0.31% |
| CM |
|
Canadian Imperial Bank of Commerce (USA) |
61.23 |
62.15 |
61.23 |
61.91 |
720.4K |
1.34% |
| CMCM |
|
Cheetah Mobile Inc |
3.95 |
3.95 |
3.72 |
3.72 |
16.5K |
-5.34% |
| CMCO |
|
Columbus McKinnon Corp |
14.99 |
15.32 |
14.71 |
15.02 |
314.1K |
0.67% |
| CNEY |
|
CN Energy Group Inc |
0.12 |
0.14 |
0.12 |
0.13 |
3.91M |
0.00% |
| CNP |
|
CenterPoint Energy, Inc |
38.05 |
38.33 |
37.83 |
38.24 |
5.1M |
0.13% |
| CNR |
|
China Metro Rural Holdings Ltd |
73.40 |
75.19 |
73.02 |
74.66 |
470.3K |
0.73% |
| CRWD |
|
Crowdstrike Holdings Inc |
424.84 |
428.00 |
415.33 |
423.08 |
2.79M |
-0.42% |
| CSCO |
|
Cisco Systems, Inc |
56.53 |
57.33 |
56.42 |
56.84 |
23.1M |
0.23% |
| CSWC |
|
Capital Southwest Corporation |
20.20 |
20.48 |
20.18 |
20.42 |
331.4K |
0.89% |
| CSWI |
|
Csw Industrials Inc |
310.43 |
315.99 |
307.85 |
311.48 |
55.6K |
-0.20% |
| CTAS |
|
Cintas Corporation |
208.23 |
209.00 |
205.78 |
208.28 |
1.72M |
-0.06% |
| CTVA |
|
Corteva Inc |
61.71 |
62.35 |
61.10 |
61.56 |
2.32M |
0.15% |
| CUBI |
|
Customers Bancorp |
48.89 |
49.59 |
48.63 |
49.25 |
278.1K |
0.82% |
| CVLT |
|
CommVault Systems, Inc |
165.73 |
167.31 |
162.50 |
165.96 |
631.9K |
0.27% |
| CWH |
|
CommonWealth REIT |
13.78 |
14.17 |
13.55 |
13.76 |
1.62M |
-0.51% |
| CWT |
|
California Water Service Group |
49.88 |
49.96 |
49.16 |
49.55 |
292.6K |
-0.44% |
| DIOD |
|
Diodes Incorporated |
38.41 |
39.31 |
38.11 |
38.69 |
301.2K |
0.42% |
| DMRC |
|
Digimarc Corporation |
13.03 |
13.24 |
12.61 |
12.90 |
110.3K |
-0.62% |
| DTST |
|
Data Storage Corp |
3.78 |
3.81 |
3.63 |
3.78 |
10.7K |
-0.79% |
| EFX |
|
Equifax Inc |
256.61 |
259.08 |
253.37 |
256.33 |
690.8K |
-0.06% |
| EME |
|
EMCOR Group, Inc |
410.86 |
417.32 |
404.10 |
410.26 |
689.2K |
0.00% |
| EMN |
|
Eastman Chemical Company |
75.62 |
77.11 |
74.80 |
75.71 |
1.8M |
-0.17% |
| EPC |
|
Citigroup Inc. 11% Equity Linked Security (ELKS) based on Apple, Inc |
30.63 |
31.04 |
30.50 |
30.91 |
337.8K |
0.29% |
| EQBK |
|
Equity Bncsrs Cm A |
38.38 |
38.52 |
37.81 |
38.46 |
54.5K |
0.84% |
| EQH |
|
Axa Equitable Holdings Inc |
49.94 |
50.89 |
49.77 |
50.41 |
2.11M |
1.47% |
| ES |
|
EnergySolutions, Inc |
58.00 |
59.34 |
57.79 |
59.10 |
7.43M |
2.14% |
| FCF |
|
First Commonwealth Financial |
15.12 |
15.33 |
15.00 |
15.31 |
693.2K |
1.59% |
| FELE |
|
Franklin Electric Co |
89.11 |
89.92 |
88.01 |
88.65 |
199K |
-0.58% |
| FET |
|
Forum Energy Technologies Inc |
14.78 |
15.21 |
14.78 |
15.13 |
53.2K |
1.41% |
| FHB |
|
First Hawaiian Inc |
22.93 |
23.06 |
22.76 |
22.94 |
660.1K |
0.39% |
| FIX |
|
Comfort Systems USA, Inc |
395.08 |
404.78 |
386.46 |
394.40 |
526.8K |
-0.76% |
| FMC |
|
FMC Corporation |
41.16 |
42.25 |
41.16 |
41.59 |
1.56M |
1.00% |
| FRST |
|
Primis Financial Corp |
8.34 |
8.46 |
8.27 |
8.40 |
52.3K |
0.84% |
| FSLY |
|
Fastly Inc |
5.91 |
5.97 |
5.81 |
5.85 |
1.62M |
-0.34% |
| FSV |
|
Firstsrvce Sub VT Sh |
170.54 |
172.64 |
170.52 |
171.99 |
92K |
0.62% |
| FTNT |
|
Fortinet, Inc. |
102.39 |
103.08 |
100.94 |
102.64 |
3.08M |
0.83% |
| FULT |
|
Fulton Financial Corp |
16.68 |
16.86 |
16.55 |
16.85 |
982.3K |
0.96% |
| FYBR |
|
Frontier Communications Parent Inc |
36.24 |
36.25 |
36.18 |
36.25 |
1.84M |
0.06% |
| GBCI |
|
Glacier Bancorp, Inc |
40.81 |
41.25 |
40.30 |
40.91 |
513.3K |
0.25% |
| GEF |
|
Greif, Inc |
53.53 |
54.20 |
53.06 |
53.52 |
71.7K |
0.09% |
| GLDD |
|
Great Lakes Dredge & Dock Corporation |
9.14 |
9.21 |
8.92 |
9.04 |
611.1K |
-1.31% |
| GLW |
|
Corning Incorporated |
44.02 |
44.61 |
43.44 |
44.10 |
6.31M |
-0.18% |
| GNTX |
|
Gentex Corporation |
21.56 |
22.09 |
21.51 |
21.79 |
3.44M |
2.01% |
| GPRO |
|
Gen-Probe Incorporated |
0.64 |
0.66 |
0.59 |
0.60 |
3.18M |
-4.76% |
| GRC |
|
The Gorman-Rupp Company |
35.42 |
35.69 |
35.14 |
35.52 |
70.6K |
0.28% |
| HOG |
|
Harley-Davidson, Inc |
23.50 |
23.91 |
23.17 |
23.45 |
1.56M |
-0.21% |
| HOMB |
|
Home BancShares, Inc |
27.72 |
27.94 |
27.51 |
27.90 |
781.6K |
0.76% |
| HON |
|
Honeywell International Inc |
199.57 |
201.72 |
197.99 |
200.66 |
5.63M |
0.75% |
| HRI |
|
Herc Holdings Inc |
108.75 |
111.60 |
107.93 |
111.11 |
329.3K |
2.27% |
| HZO |
|
MarineMax, Inc |
22.74 |
22.98 |
22.13 |
22.68 |
301.1K |
-0.92% |
| IART |
|
Integra LifeSciences Holdings Corp |
16.91 |
17.31 |
16.45 |
16.69 |
729.2K |
-0.71% |
| IBP |
|
Installed Building Products |
168.31 |
171.05 |
164.92 |
167.84 |
177.6K |
-0.41% |
| IFF |
|
International Flavors & Fragrances Inc |
76.40 |
76.92 |
75.56 |
76.29 |
1.02M |
0.07% |
| INO |
|
Inovio Biomedical Corp |
1.86 |
1.92 |
1.81 |
1.89 |
367K |
1.07% |
| JNPR |
|
Juniper Networks, Inc |
35.58 |
35.80 |
35.46 |
35.79 |
1.39M |
0.53% |
| KMX |
|
CarMax, Inc |
65.81 |
66.93 |
64.32 |
65.11 |
3.04M |
0.12% |
| LAD |
|
Lithia Motors, Inc |
293.68 |
296.48 |
288.53 |
290.81 |
568.8K |
-0.70% |
| LAKE |
|
Lakeland Industries, Inc |
16.75 |
16.85 |
16.29 |
16.59 |
59.4K |
-1.31% |
| LARK |
|
Landmark Bancorp, Inc |
30.15 |
30.15 |
29.18 |
29.28 |
13.1K |
-1.11% |
| LFUS |
|
Littelfuse, Inc |
177.00 |
179.59 |
175.25 |
179.04 |
211.2K |
1.69% |
| LH |
|
Laboratory Corp |
229.35 |
231.01 |
227.12 |
229.60 |
983.8K |
0.57% |
| LKQ |
|
LKQ Corp |
37.48 |
37.98 |
36.70 |
37.21 |
2.81M |
-0.53% |
| LNC |
|
Lincoln National Corporation |
31.90 |
32.37 |
31.66 |
32.05 |
1.47M |
1.01% |
| LOW |
|
Lowes Companies, Inc |
220.50 |
223.54 |
219.30 |
221.15 |
2.05M |
0.11% |
| LPRO |
|
Open Lending Corp Cl A |
1.27 |
1.32 |
1.19 |
1.26 |
3.93M |
-1.56% |
| MBWM |
|
Mercantile Bank Corp |
42.09 |
42.60 |
41.50 |
42.23 |
42.5K |
0.93% |
| MCY |
|
Mercury General Corporation |
53.88 |
54.98 |
53.64 |
54.97 |
347.2K |
1.97% |
| MDU |
|
MDU Resources Group, Inc |
16.82 |
17.00 |
16.77 |
16.98 |
1.16M |
0.65% |
| MET |
|
MetLife, Inc |
75.66 |
76.73 |
75.51 |
75.94 |
3.85M |
1.00% |
| MG |
|
Mistras Group, Inc. |
9.18 |
9.30 |
9.04 |
9.22 |
100.3K |
0.33% |
| MKL |
|
Markel Corporation |
1805.00 |
1829.57 |
1798.93 |
1813.28 |
38.6K |
0.56% |
| MLI |
|
Mueller Industries, Inc |
73.01 |
74.17 |
72.19 |
72.84 |
758.4K |
-0.23% |
| MMSI |
|
Merit Medical Systems, Inc |
94.87 |
95.72 |
93.41 |
95.44 |
911.5K |
0.88% |
| MNSB |
|
Mainstreet Bank |
18.80 |
19.18 |
18.80 |
19.10 |
30.2K |
2.41% |
| MOGO |
|
Mogo Inc |
0.99 |
0.99 |
0.89 |
0.92 |
158.6K |
-6.12% |
| MSA |
|
Mine Safety Appliances |
152.90 |
154.95 |
151.26 |
152.60 |
277K |
-0.53% |
| MSEX |
|
Middlesex Water Company |
61.42 |
61.55 |
60.32 |
61.45 |
117.3K |
0.02% |
| MTG |
|
MGIC Investment Corp |
24.23 |
24.60 |
24.23 |
24.56 |
1.38M |
1.40% |
| MWA |
|
Mueller Water Products, Inc |
26.12 |
26.45 |
25.73 |
25.99 |
1.25M |
-0.80% |
| NDSN |
|
Nordson Corporation |
188.89 |
191.84 |
187.10 |
188.70 |
245.6K |
0.26% |
| NRIM |
|
Northrim BanCorp, Inc |
78.55 |
81.60 |
77.50 |
79.25 |
35.4K |
1.90% |
| NTGR |
|
NetGear, Inc |
24.74 |
24.91 |
23.87 |
24.32 |
438.9K |
-1.78% |
| NTR |
|
Nutrien Ltd |
54.02 |
56.26 |
54.02 |
55.57 |
2.85M |
2.81% |
| NVAX |
|
Novavax, Inc |
6.97 |
7.35 |
6.66 |
6.70 |
5.68M |
0.45% |
| NVEE |
|
Nv5 Global |
16.40 |
18.00 |
16.32 |
17.43 |
1.97M |
8.53% |
| OMF |
|
Onemain Holdings Inc |
48.84 |
49.80 |
48.26 |
49.15 |
1.62M |
0.74% |
| OMI |
|
Owens & Minor, Inc |
6.94 |
7.07 |
6.77 |
6.86 |
1.06M |
-1.29% |
| ON |
|
On Semiconductor |
39.43 |
40.33 |
38.69 |
40.04 |
6.08M |
1.03% |
| ORI |
|
Old Republic International Corporation |
37.28 |
37.71 |
37.21 |
37.66 |
1.48M |
1.02% |
| PACK |
|
Ranpak Holdings Corp |
4.13 |
4.29 |
4.11 |
4.13 |
254.4K |
-0.72% |
| PALI |
|
Palisade Bio Inc |
0.73 |
0.78 |
0.72 |
0.78 |
32.3K |
8.33% |
| PANW |
|
Palo Alto Networks Inc |
178.62 |
182.20 |
178.09 |
181.54 |
3.55M |
1.43% |
| PAYX |
|
Paychex, Inc |
143.21 |
144.52 |
142.32 |
144.16 |
2.23M |
0.66% |
| POWW |
|
AMMO Inc |
1.79 |
1.86 |
1.75 |
1.85 |
647.8K |
3.93% |
| PPBI |
|
Pacific Premier Bancorp, Inc |
20.58 |
20.65 |
20.23 |
20.54 |
976K |
-0.29% |
| PPG |
|
PPG Industries, Inc |
102.63 |
103.85 |
101.95 |
102.96 |
1.43M |
0.38% |
| PSN |
|
Parsons Corp |
67.61 |
68.57 |
67.12 |
68.32 |
1.75M |
1.05% |
| PSTG |
|
Pure Storage Inc |
45.41 |
46.15 |
44.56 |
45.38 |
1.52M |
-0.70% |
| PWOD |
|
Penns Woods Bancorp, Inc |
27.80 |
28.25 |
27.77 |
28.10 |
18.2K |
0.64% |
| PWR |
|
Quanta Services, Inc |
285.57 |
292.91 |
285.18 |
290.62 |
1.06M |
1.14% |
| QLYS |
|
Qualys Inc |
125.63 |
127.06 |
122.51 |
126.25 |
220.4K |
-0.39% |
| RCI |
|
Rogers Communications Inc |
25.15 |
25.55 |
25.15 |
25.49 |
819.6K |
1.31% |
| RETO |
|
Reto Eco-Solutions Inc |
3.55 |
3.70 |
3.35 |
3.40 |
134.4K |
-12.37% |
| RLI |
|
RLI Corp |
73.34 |
74.14 |
73.15 |
73.91 |
419.5K |
1.29% |
| RM |
|
Regional Managment Corp |
33.47 |
33.67 |
33.09 |
33.61 |
17.3K |
0.18% |
| ROCK |
|
Gibraltar Industries, Inc |
53.02 |
53.62 |
51.87 |
52.59 |
259.3K |
-1.09% |
| ROK |
|
Rockwell Automation |
248.72 |
251.39 |
244.15 |
246.54 |
757.4K |
-0.74% |
Protein Stocks
| |
 |
Advanced stock screener |
|
Scan for strong stocks |
|
Never miss a profitable trade |
|
$29.99/Month FREE
|
|
Limited Time Only |
|
Free Signup |
Best Pattern For Trading Signal
#1 Secret Indicator Revealed
|