กำลังโหลด…
Stock · ราคาปิดรายวันจาก Yahoo Finance · ณ วันที่ 2026-11-02
| Symbol | Name | Exchange | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|---|---|
CLSK | CLEANSPARK INC | NAS | $7.15 | -6.78% | $7.83 | $7.06 | 13M |
KSPI | KASPI KZ JSC | NSQ | — | — | — | — | — |
TTD | THE TRADE DESK INC | NMS | $12.55 | +2.12% | $12.84 | $12.38 | 12M |
CFLT |
| CONFLUENT INC |
| NSQ |
| — |
| — |
| — |
| — |
| — |
HIMS | HIMS & HERS HEALTH INC | NYSE | $25.24 | -8.82% | $28.49 | $25.15 | 11M |
OKTA | OKTA INC | NSQ | $184.87 | -11.22% | $206.00 | $183.12 | 5.9M |
AES | AES CORP | NYSE | $14.90 | +0.47% | $14.91 | $14.85 | 8.9M |
DMTKQ | DERMTECH INC | EXPM | — | — | — | — | — |
LW | LAMB WESTON HLDGS INC | NYSE | $56.58 | +4.62% | $56.69 | $54.36 | 2.4M |
LIN | LINDE PLC | NSQ | $519.72 | +1.07% | $522.93 | $516.12 | 2.6M |
AOS | SMITH A O CORP | NYSE | $65.42 | +3.73% | $65.65 | $63.61 | 1.8M |
CTAS | CINTAS CORP | NSQ | $224.77 | +2.25% | $225.58 | $220.15 | 1.6M |
SPGI | S&P GLOBAL INC | NYSE | $475.17 | +1.85% | $477.32 | $465.34 | 1.6M |
NUE | NUCOR CORP | NYSE | $277.65 | +1.38% | $287.70 | $276.11 | 1.8M |
GWW | WW GRAINGER INC | NYSE | $1,377.66 | +1.36% | $1,389.23 | $1,370.00 | 263K |
ITW | ILLINOIS TOOL WKS INC | NYSE | $290.05 | +4.13% | $290.50 | $280.13 | 1.6M |
CINF | CINCINNATI FINL CORP | NSQ | $183.78 | +1.43% | $184.49 | $180.63 | 809K |
AFL | AFLAC INC | NYSE | $124.59 | +0.57% | $124.73 | $122.93 | 1.8M |
TWLO | TWILIO INC | NYSE | $207.60 | +1.25% | $217.09 | $202.65 | 4.4M |
ELF | E L F BEAUTY INC | NYSE | $110.68 | -0.90% | $115.00 | $109.77 | 1.3M |
VICI | VICI PPTYS INC | NYSE | $25.00 | +2.21% | $25.04 | $24.46 | 12M |
SBUX | STARBUCKS CORP | NSQ | $104.40 | +0.70% | $105.06 | $102.29 | 9.9M |
INTU | INTUIT | NSQ | $352.10 | +3.23% | $356.56 | $336.93 | 3.5M |
MELI | MERCADOLIBRE INC | NSQ | $1,676.79 | +3.22% | $1,707.87 | $1,631.00 | 618K |
SAP | SAP SE | NYSE | $233.62 | -0.60% | $236.68 | $233.18 | 1.5M |
BXP | BXP INC | NYSE | $63.47 | +1.07% | $64.47 | $63.09 | 2.1M |
PLD | PROLOGIS INC. | NYSE | $129.65 | +1.30% | $130.29 | $127.96 | 3.2M |
VMRK | VIVMARK RESIDENTIAL | NYSE | — | — | — | — | — |
WPC | WP CAREY INC | NYSE | $64.75 | +1.01% | $65.05 | $63.76 | 1.6M |
STAG | STAG INDUSTRIAL INC | NYSE | $37.49 | +1.71% | $37.54 | $37.02 | 1.9M |
EPR | EPR PPTYS | NYSE | $59.58 | +3.24% | $59.74 | $57.65 | 1.1M |
AMT | AMERICAN TOWER CORP | NYSE | $188.30 | +0.28% | $189.23 | $184.53 | 2.7M |
AVB | VIVMARK RESIDENTIAL | NYSE | — | — | — | — | — |
WELL | WELLTOWER INC | NYSE | $239.00 | +1.88% | $239.16 | $234.18 | 2.7M |
ESS | ESSEX PPTY TR INC | NYSE | $265.56 | +0.52% | $265.97 | $262.42 | 734K |
AZN | ASTRAZENECA PLC | NSQ | $186.58 | -0.04% | $187.94 | $184.52 | 2.7M |
REGN | REGENERON PHARMACEUTICALS | NSQ | $961.26 | +3.60% | $974.00 | $927.00 | 1.7M |
MPC | MARATHON PETE CORP | NYSE | $430.39 | -3.22% | $445.37 | $428.72 | 2.9M |
CVX | CHEVRON CORPORATION | NYSE | $227.77 | -3.29% | $233.25 | $227.42 | 9.2M |
OXY | OCCIDENTAL PETE CORP | NYSE | $60.72 | -5.13% | $62.97 | $60.54 | 13M |
DOW | DOW HLDGS INC | NYSE | $34.18 | -1.50% | $34.40 | $33.64 | 8.8M |
XOM | EXXONMOBIL HOLDINGS CORP | NYSE | $179.67 | -4.05% | $184.59 | $179.67 | 16M |
TNK | TEEKAY TANKERS LTD | NYSE | $95.47 | -5.29% | $100.69 | $95.01 | 469K |
INSW | INTERNATIONAL SEAWAYS INC | NYSE | $105.68 | -5.60% | $112.00 | $105.13 | 864K |
TK | TEEKAY CORPORATION LTD | NYSE | $14.07 | -5.32% | $14.90 | $14.06 | 564K |
DVA | DAVITA INC | NYSE | $185.74 | -0.94% | $186.38 | $180.40 | 882K |
C | CITIGROUP INC | NYSE | $123.10 | +0.93% | $124.44 | $122.68 | 9.4M |
BLK | BLACKROCK INC | NYSE | $1,167.15 | +1.71% | $1,179.84 | $1,161.00 | 687K |
GS | GOLDMAN SACHS GROUP INC | NYSE | $898.72 | +0.47% | $916.95 | $896.97 | 1.9M |
AXP | AMERICAN EXPRESS CO | NYSE | $327.98 | +2.78% | $329.97 | $323.05 | 3.3M |
MS | MORGAN STANLEY | NYSE | $185.73 | +0.78% | $188.30 | $185.41 | 5.2M |
HSBC | HSBC HLDGS PLC | NYSE | $85.91 | +0.57% | $86.56 | $85.26 | 2.1M |
BX | BLACKSTONE INC | NYSE | $120.14 | +2.34% | $122.47 | $117.80 | 5.5M |
WFC | WELLS FARGO & CO | NYSE | $85.89 | +2.99% | $86.03 | $84.10 | 19M |
BAC | BANK OF AMER CORP | NYSE | $49.57 | -0.88% | $50.47 | $49.45 | 48M |
JPM | JPMORGAN CHASE & CO | NYSE | $340.58 | +1.05% | $342.43 | $339.92 | 6M |
BRK B | BERKSHIRE HATHAWAY INC DEL | NYSE | — | — | — | — | — |
SO | SOUTHERN CO | NYSE | $94.61 | +0.96% | $94.85 | $93.08 | 6.1M |
DUK | DUKE ENERGY CORP NEW | NYSE | $128.38 | +0.78% | $128.76 | $126.27 | 4M |
SLB | SLB LIMITED | NYSE | $52.31 | -2.66% | $53.83 | $52.23 | 12M |
LMT | LOCKHEED MARTIN CORP | NYSE | $643.15 | +0.97% | $644.25 | $631.04 | 1.6M |
UPS | UNITED PARCEL SVCS INC | NYSE | $109.71 | +1.35% | $110.16 | $108.71 | 5.8M |
CAT | CATERPILLAR INC | NYSE | $613.62 | -1.47% | $632.00 | $609.89 | 4.4M |
KHC | KRAFT HEINZ CO | NYSE | $24.93 | +2.42% | $25.00 | $24.24 | 11M |
MNST | MONSTER BEVERAGE CORP NEW | NSQ | $48.02 | +1.44% | $48.47 | $47.69 | 11M |
MDLZ | MONDELEZ INTL INC | NSQ | $66.38 | +2.22% | $66.49 | $65.18 | 8.9M |
CL | COLGATE PALMOLIVE CO | NYSE | $97.43 | +2.25% | $97.76 | $95.87 | 5.1M |
MAR | MARRIOTT INTL INC NEW | NSQ | $416.30 | +4.26% | $433.30 | $411.74 | 2.6M |
UL | UNILEVER PLC | NYSE | $66.44 | +1.81% | $66.62 | $65.78 | 3.3M |
PM | PHILIP MORRIS INTL INC | NYSE | $208.29 | -0.24% | $209.94 | $205.57 | 5.1M |
NKE | NIKE INC | NYSE | $39.12 | +1.16% | $39.57 | $38.95 | 23M |
KO | COCA COLA CO | NYSE | $95.83 | +1.86% | $96.26 | $94.28 | 23M |
PEP | PEPSICO INC | NSQ | $140.42 | +2.24% | $140.66 | $137.92 | 9.3M |
PG | PROCTER & GAMBLE CO | NYSE | $163.56 | +1.23% | $164.36 | $162.24 | 9.7M |
TGT | TARGET CORP | NYSE | $158.38 | +2.59% | $159.29 | $155.00 | 4.3M |
NVR | NVR INC | NYSE | $6,265.10 | +5.14% | $6,299.79 | $5,963.00 | 51K |
COST | COSTCO WHOLESALE CORPORATION | NSQ | $1,040.55 | +2.79% | $1,042.57 | $1,014.34 | 3.1M |
MO | ALTRIA GROUP INC | NYSE | $77.17 | -1.10% | $78.43 | $76.91 | 13M |
BA | BOEING CO | NYSE | $175.40 | +2.24% | $177.37 | $172.78 | 9.4M |
RTX | RTX Corp | NYSE | $202.79 | +1.50% | $203.07 | $199.80 | 4.3M |
WMT | WALMART INC | NSQ | $127.69 | +3.38% | $127.94 | $124.10 | 28M |
HD | HOME DEPOT INC | NYSE | $341.15 | +3.63% | $341.54 | $333.00 | 4.8M |
AMGN | AMGEN INC | NSQ | $465.45 | -0.12% | $469.00 | $461.00 | 3.2M |
MRK | MERCK & CO INC | NYSE | $148.36 | -0.78% | $150.27 | $147.10 | 9.1M |
IDEXQ | IDEANOMICS INC | EXPM | — | — | — | — | — |
SYK | STRYKER CORPORATION | NYSE | $306.81 | +5.12% | $307.90 | $293.00 | 3.7M |
ISRG | INTUITIVE SURGICAL INC | NSQ | $436.87 | +1.12% | $446.46 | $436.04 | 3.8M |
HOLX | HOLOGIC INC | NSQ | — | — | — | — | — |
QSR | RESTAURANT BRANDS INTL INC | NYSE | $74.64 | +3.08% | $74.72 | $72.65 | 3.4M |
MHK | MOHAWK INDS INC | NYSE | $148.58 | +6.58% | $151.25 | $143.00 | 2.5M |
DXC | DXC TECHNOLOGY CO | NYSE | $14.76 | -1.47% | $15.10 | $14.40 | 5.8M |
ALGN | ALIGN TECHNOLOGY INC | NSQ | $154.13 | +2.83% | $154.69 | $150.28 | 899K |
NVO | NOVO-NORDISK A S | NYSE | $40.45 | +1.12% | $40.78 | $40.06 | 11M |
ABBV | ABBVIE INC | NYSE | $288.84 | -2.05% | $294.86 | $286.14 | 8.8M |
GILD | GILEAD SCIENCES INC | NSQ | $170.33 | -0.21% | $172.61 | $166.38 | 8.9M |
ABT | ABBOTT LABORATORIES | NYSE | $110.16 | +3.73% | $110.48 | $106.40 | 8.8M |
MRNA | MODERNA INC | NSQ | $220.83 | -0.40% | $230.52 | $217.62 | 8.4M |
HUM | HUMANA INC | NYSE | $410.41 | -0.99% | $420.64 | $399.35 | 917K |
CVS | CVS HEALTH CORP | NYSE | $88.51 | -1.93% | $90.62 | $87.88 | 9.7M |
JNJ | JOHNSON & JOHNSON | NYSE | $270.56 | -0.97% | $273.01 | $267.44 | 8.2M |
SWKS | SKYWORKS SOLUTIONS INC | NSQ | $85.17 | -2.75% | $90.50 | $84.58 | 4.6M |
ON | ON SEMICONDUCTOR CORP | NSQ | $70.11 | -2.18% | $74.77 | $69.88 | 13M |
ASML | ASML HLDG NV | NSQ | $1,526.14 | -2.54% | $1,600.80 | $1,518.00 | 1.8M |
KLAC | KLA CORP | NSQ | $153.11 | -3.04% | $162.13 | $152.75 | 15M |
LRCX | LAM RESEARCH CORP | NSQ | $227.56 | -4.83% | $243.56 | $224.58 | 11M |
AMAT | APPLIED MATLS INC | NSQ | $374.53 | -3.99% | $399.19 | $373.25 | 7.8M |
STX | SEAGATE TECHNOLOGY HLDNGS PLC | NSQ | $593.76 | -7.88% | $646.29 | $586.88 | 5.5M |
MU | MICRON TECHNOLOGY INC | NSQ | $833.59 | -5.78% | $892.08 | $829.24 | 30M |
AMKR | AMKOR TECHNOLOGY INC | NSQ | $36.96 | -6.43% | $40.14 | $36.76 | 5.2M |
MRVL | MARVELL TECHNOLOGY INC | NSQ | $171.41 | -12.72% | $192.31 | $168.52 | 61M |
AMD | ADVANCED MICRO DEVICES INC | NSQ | $466.84 | -7.52% | $512.82 | $466.07 | 32M |
TSM | TAIWAN SEMICONDUCTOR MANUFACT | NYSE | $398.63 | -1.85% | $414.76 | $398.29 | 13M |
PLTR | PALANTIR TECHNOLOGIES INC | NSQ | $178.34 | -3.13% | $187.55 | $178.13 | 36M |
CRWD | CROWDSTRIKE HLDGS INC | NSQ | $241.81 | -3.44% | $253.61 | $240.17 | 9.3M |
FTNT | FORTINET INC | NSQ | $126.21 | -7.25% | $135.89 | $125.80 | 12M |
NET | CLOUDFLARE INC | NYSE | $265.17 | -5.53% | $282.27 | $263.86 | 4.1M |
PANW | PALO ALTO NETWORKS INC | NSQ | $351.72 | -3.87% | $368.50 | $350.39 | 6.6M |
SE | SEA LTD | NYSE | $75.48 | +1.67% | $77.84 | $75.05 | 9.4M |
U | UNITY SOFTWARE INC | NYSE | $38.87 | +3.10% | $40.76 | $38.31 | 12M |
DDOG | DATADOG INC | NSQ | $216.10 | -8.15% | $236.39 | $215.73 | 4.6M |
SNOW | SNOWFLAKE INC | NYSE | $290.68 | -5.03% | $306.96 | $287.93 | 6.4M |
AVGO | BROADCOM INC | NSQ | $322.23 | -1.18% | $333.56 | $321.87 | 20M |
QCOM | QUALCOMM INC | NSQ | $162.08 | -1.64% | $169.52 | $161.46 | 11M |
WIX | WIX COM LTD | NSQ | $74.95 | -2.75% | $77.20 | $74.79 | 444K |
NTES | NETEASE COM INC | NSQ | $115.49 | +1.63% | $116.34 | $113.16 | 1.1M |
MA | MASTERCARD INCORPORATED | NYSE | $658.10 | +3.15% | $661.34 | $638.25 | 4M |
V | VISA INC | NYSE | $425.51 | +2.88% | $426.78 | $414.37 | 7.4M |
PYPL | PAYPAL HLDGS INC | NSQ | $58.78 | +3.10% | $59.03 | $57.27 | 15M |
ORCL | ORACLE CORP | NYSE | $119.22 | -8.76% | $126.50 | $118.43 | 58M |
CRM | SALESFORCE INC | NYSE | $226.18 | -1.30% | $232.95 | $225.15 | 6.6M |
ADBE | ADOBE INC | NSQ | $251.47 | +0.50% | $255.43 | $248.62 | 3.9M |
INTC | INTEL CORP | NSQ | $59.97 | -8.80% | $65.72 | $59.40 | 229M |
CSCO | CISCO SYS INC | NSQ | $101.61 | -2.77% | $105.42 | $101.41 | 26M |
GOOG | ALPHABET INC | NSQ | $278.04 | -0.06% | $285.21 | $277.78 | 29M |
AMZN | AMAZON COM INC | NSQ | $245.63 | +2.20% | $253.81 | $242.28 | 58M |
IBM | INTERNATIONAL BUSINESS MACHS | NYSE | $252.51 | -2.06% | $259.87 | $252.36 | 5.6M |
AAPL | APPLE INC | NSQ | $338.32 | -1.83% | $343.80 | $335.82 | 64M |
NEE | NEXTERA ENERGY INC | NYSE | $85.03 | +1.58% | $85.57 | $83.27 | 15M |
O | REALTY INCOME CORP | NYSE | $57.58 | +1.14% | $57.72 | $56.61 | 7.1M |
UNH | UNITEDHEALTH GROUP INC | NYSE | $400.44 | -1.60% | $408.88 | $394.11 | 5.9M |
MMM | 3M CO | NYSE | $178.36 | +2.31% | $180.11 | $175.96 | 3.3M |
GRBK | GREEN BRICK PARTNERS INC | NYSE | $63.73 | +4.72% | $63.89 | $61.59 | 469K |
TMDX | TRANSMEDICS GROUP INC | NMS | $66.67 | +1.03% | $68.66 | $65.84 | 690K |
CELH | CELSIUS HLDGS INC | NAS | $29.96 | +2.88% | $30.31 | $29.49 | 6.8M |
L | LOEWS CORP | NYSE | $111.34 | +0.02% | $113.02 | $109.69 | 859K |
MCD | MCDONALDS CORP | NYSE | $265.64 | +2.91% | $265.67 | $259.75 | 6.5M |
ELV | ELEVANCE HEALTH INC FORMERLY A | NYSE | $413.60 | -1.54% | $424.11 | $406.90 | 2.2M |
NOVS | NORTH VALLEY ST BK THORTON CO | NAS | — | — | — | — | — |
LLY | ELI LILLY & CO | NYSE | $1,410.99 | -0.46% | $1,421.99 | $1,382.02 | 3.7M |
META | META PLATFORMS INC | NSQ | $606.73 | -1.34% | $621.69 | $606.41 | 19M |
LOW | LOWES COS INC | NYSE | $218.15 | +4.34% | $218.25 | $212.00 | 3.7M |
WM | WASTE MGMT INC DEL | NYSE | $237.71 | +1.82% | $238.08 | $231.85 | 2.2M |
AMPH | AMPHASTAR PHARMACEUTICALS INC | NSQ | $27.03 | -2.49% | $27.80 | $26.69 | 498K |
ACLS | AXCELIS TECHNOLOGIES INC | NSQ | $95.15 | -4.92% | $100.74 | $94.82 | 449K |
ADM | ARCHER DANIELS MIDLAND CO | NYSE | $75.77 | -1.48% | $76.80 | $75.31 | 3.7M |
RACE | FERRARI N V | NYSE | $403.09 | +1.79% | $404.25 | $397.23 | 615K |
MSFT | MICROSOFT CORP | NSQ | $507.12 | -2.83% | $529.63 | $504.96 | 35M |
PFE | PFIZER INC | NYSE | $30.67 | +0.49% | $31.04 | $30.20 | 51M |
TSLA | TESLA INC | NSQ | $403.82 | +1.00% | $414.23 | $397.61 | 43M |
HCA | HCA HEALTHCARE INC | NYSE | $467.73 | -1.15% | $477.88 | $460.93 | 1.4M |
SMCI | SUPER MICRO COMPUTER INC | NSQ | $30.44 | -7.62% | $33.50 | $30.27 | 41M |
TROW | PRICE T ROWE GROUP INC | NSQ | $105.85 | +1.88% | $107.41 | $104.80 | 2.3M |
MARA | MARA HOLDINGS INC | NAS | $6.43 | -5.02% | $6.89 | $6.37 | 30M |
ARM | ARM HOLDINGS PLC | NSQ | $196.79 | -4.46% | $207.23 | $196.12 | 6.3M |
MXCT | MAXCYTE INC | NSQ | — | — | — | — | — |