New 52-week closing highs & lows
48 US companies closed at their highest price in a year in the 2026-10-01 session, and 178 closed at their lowest — counted across 3,038 companies with a full year of price history.
Last updated 2026-10-01.
New 52-week closing highs (48)
| Ticker | Company | Sector | Closed at | Best in |
|---|---|---|---|---|
| CRWD | CrowdStrike | Information Technology | $266.09 | 252 sessions |
| HPE | Hewlett Packard Enterprise | Information Technology | $64.58 | 252 sessions |
| WBD | Warner Bros. Discovery | Communication Services | $30.95 | 252 sessions |
| KEYS | Keysight Technologies | Information Technology | $373.88 | 252 sessions |
| TWLO | Twilio | Information Technology | $301.27 | 252 sessions |
| P | Everpure | Information Technology | $134.13 | 252 sessions |
| NTAP | NetApp | Information Technology | $215.05 | 252 sessions |
| OKTA | Okta, Inc. | Information Technology | $212.63 | 252 sessions |
| SMTC | SEMTECH CORP | Information Technology | $186.59 | 252 sessions |
| DT | Dynatrace | Information Technology | $59.26 | 252 sessions |
| PBF | PBF ENERGY INC CLASS A | Energy | $82.34 | 252 sessions |
| S | SentinelOne | Information Technology | $24.67 | 252 sessions |
| HNGE | HINGE HEALTH INC CLASS A | Health Care | $97.94 | 252 sessions |
| SLAB | SILICON LABORATORIES INC | Information Technology | $222.51 | 252 sessions |
| MSM | MSC Industrial Direct | Industrials | $128.50 | 252 sessions |
| KOD | KODIAK SCIENCES INC | Health Care | $98.46 | 252 sessions |
| INSW | INTERNATIONAL SEAWAYS INC | Energy | $114.60 | 252 sessions |
| CVI | CVR ENERGY INC | Energy | $54.36 | 252 sessions |
| TNK | TEEKAY TANKERS LTD CLASS A | Energy | $101.01 | 252 sessions |
| CDNA | CAREDX INC | Health Care | $66.23 | 252 sessions |
| ATKR | ATKORE INC | Industrials | $94.77 | 252 sessions |
| DHT | DHT HOLDINGS INC | Energy | $23.56 | 252 sessions |
| CNXN | PC CONNECTION INC | Information Technology | $92.57 | 252 sessions |
| IDT | IDT CORP CLASS B | Communication Services | $79.98 | 252 sessions |
| AMPL | AMPLITUDE INC CLASS A | Information Technology | $14.30 | 252 sessions |
| GIC | GLOBAL INDUSTRIAL | Industrials | $43.07 | 252 sessions |
| SAFT | SAFETY INSURANCE GROUP INC | Financials | $103.81 | 252 sessions |
| LQDT | LIQUIDITY SERVICES INC | Industrials | $43.64 | 252 sessions |
| CRCT | CRICUT INC CLASS A | Consumer Discretionary | $6.52 | 252 sessions |
| RDVT | RED VIOLET INC | Information Technology | $80.25 | 252 sessions |
| SCSC | SCANSOURCE INC | Information Technology | $62.22 | 252 sessions |
| HSTM | HEALTHSTREAM INC | Health Care | $30.36 | 252 sessions |
| PUBM | PUBMATIC INC CLASS A | Communication Services | $19.18 | 252 sessions |
| PAYS | PAYSIGN INC | Financials | $14.36 | 252 sessions |
| OSPN | ONESPAN INC | Information Technology | $18.04 | 252 sessions |
| CBNK | CAPITAL BANCORP INC | Financials | $39.80 | 252 sessions |
| EBF | ENNIS INC | Industrials | $22.55 | 252 sessions |
| MASS | 908 DEVICES INC | Information Technology | $12.51 | 252 sessions |
| WEYS | WEYCO GROUP INC | Consumer Discretionary | $50.21 | 252 sessions |
| GNE | GENIE ENERGY LTD CLASS B | Utilities | $16.42 | 252 sessions |
| FOSL | FOSSIL GROUP INC | Consumer Discretionary | $6.80 | 252 sessions |
| TWIN | TWIN DISC INC | Industrials | $26.86 | 252 sessions |
| OBIO | ORCHESTRA BIOMED HOLDINGS INC | Health Care | $6.35 | 252 sessions |
| RCEL | AVITA Medical, Inc. | Health Care | $12.01 | 252 sessions |
| RCMT | RCM TECHNOLOGIES INC | Industrials | $42.02 | 252 sessions |
| FBLA | FB BANCORP INC | Financials | $16.78 | 252 sessions |
| ALOT | AstroNova, Inc. | Information Technology | $28.99 | 252 sessions |
| AFBI | Affinity Bancshares, Inc.also an all-time record | Financials | $23.00 | 252 sessions |
New 52-week closing lows (178)
| Ticker | Company | Sector | Closed at | Worst in |
|---|---|---|---|---|
| HD | Home Depot (The) | Consumer Discretionary | $282.46 | 252 sessions |
| TMUS | T-Mobile US | Communication Services | $161.73 | 252 sessions |
| PEP | PepsiCo | Consumer Staples | $125.60 | 252 sessions |
| LOW | Lowe's | Consumer Discretionary | $182.38 | 252 sessions |
| APP | AppLovin | Communication Services | $281.31 | 252 sessions |
| AMT | American Tower | Real Estate | $161.06 | 252 sessions |
| NOC | Northrop Grumman | Industrials | $482.00 | 252 sessions |
| CRH | CRH plc | Materials | $81.70 | 252 sessions |
| NKE | Nike, Inc. | Consumer Discretionary | $35.15 | 252 sessions |
| O | Realty Income | Real Estate | $53.53 | 252 sessions |
| FER | Ferrovial | Industrials | $52.94 | 252 sessions |
| TKO | TKO Group Holdings | Communication Services | $176.04 | 252 sessions |
| ZTS | Zoetis | Health Care | $69.10 | 252 sessions |
| CCI | Crown Castle | Real Estate | $66.12 | 252 sessions |
| VICI | Vici Properties | Real Estate | $22.73 | 252 sessions |
| LVS | Las Vegas Sands | Consumer Discretionary | $36.69 | 252 sessions |
| XYL | Xylem Inc. | Industrials | $100.88 | 252 sessions |
| FSLR | First Solar | Information Technology | $172.11 | 252 sessions |
| TSN | Tyson Foods | Consumer Staples | $50.47 | 252 sessions |
| GIS | General Mills | Consumer Staples | $31.67 | 252 sessions |
| SBAC | SBA Communications | Real Estate | $158.02 | 252 sessions |
| WPC | W. P. Carey | Real Estate | $63.83 | 252 sessions |
| NLY | Annaly Capital Management | Financials | $18.70 | 252 sessions |
| SUI | Sun Communities | Real Estate | $110.00 | 252 sessions |
| MAA | Mid-America Apartment Communities | Real Estate | $116.38 | 252 sessions |
| WY | Weyerhaeuser | Real Estate | $18.59 | 252 sessions |
| MKC | McCormick & Company | Consumer Staples | $44.14 | 252 sessions |
| ELS | Equity Lifestyle Properties | Real Estate | $57.62 | 252 sessions |
| GLPI | Gaming and Leisure Properties | Real Estate | $37.59 | 252 sessions |
| AGNC | AGNC Investment | Financials | $8.95 | 252 sessions |
| LULU | Lululemon Athletica | Consumer Discretionary | $95.86 | 252 sessions |
| CLX | Clorox | Consumer Staples | $80.65 | 252 sessions |
| CPT | Camden Property Trust | Real Estate | $96.62 | 252 sessions |
| PNR | Pentair | Industrials | $52.88 | 252 sessions |
| ADC | Agree Realty | Real Estate | $65.03 | 252 sessions |
| WYNN | Wynn Resorts | Consumer Discretionary | $77.30 | 252 sessions |
| MGM | MGM Resorts | Consumer Discretionary | $30.47 | 252 sessions |
| SFD | Smithfield Foods | Consumer Staples | $18.58 | 252 sessions |
| SARO | StandardAero | Industrials | $21.17 | 252 sessions |
| PPC | Pilgrim's Pride | Consumer Staples | $25.20 | 252 sessions |
| JOBY | JOBY AVIATION INC CLASS A | Industrials | $5.96 | 252 sessions |
| POOL | Pool Corporation | Consumer Discretionary | $160.67 | 252 sessions |
| EPRT | ESSENTIAL PROPERTIES REALTY TRUST | Real Estate | $25.60 | 252 sessions |
| ORA | ORMAT TECH INC | Utilities | $89.66 | 252 sessions |
| RYN | Rayonier | Real Estate | $18.22 | 252 sessions |
| CHDN | Churchill Downs Incorporated | Consumer Discretionary | $74.82 | 252 sessions |
| RITM | Rithm Capital | Financials | $8.75 | 252 sessions |
| STWD | Starwood Property Trust | Financials | $13.18 | 252 sessions |
| BYD | Boyd Gaming | Consumer Discretionary | $66.07 | 252 sessions |
| LPX | Louisiana-Pacific | Materials | $64.55 | 252 sessions |
| UFPI | UFP INDUSTRIES INC | Industrials | $77.08 | 252 sessions |
| KRMN | Karman Holdings | Industrials | $31.89 | 252 sessions |
| LBTYA | Liberty Global (Series A) | Communication Services | $8.92 | 252 sessions |
| LBTYK | Liberty Global (Series C) | Communication Services | $8.79 | 252 sessions |
| ACAD | ACADIA PHARMACEUTICALS INC | Health Care | $19.89 | 252 sessions |
| IRT | INDEPENDENCE REALTY INC | Real Estate | $14.50 | 252 sessions |
| POST | Post Holdings | Consumer Staples | $72.83 | 252 sessions |
| NHI | NATIONAL HEALTH INVESTORS REIT INC | Real Estate | $65.08 | 252 sessions |
| CALM | CAL MAINE FOODS INC | Consumer Staples | $65.84 | 252 sessions |
| FOUR | Shift4 | Information Technology | $35.58 | 252 sessions |
| DX | DYNEX CAPITAL REIT INC | Financials | $11.08 | 252 sessions |
| UUUU | ENERGY FUELS INC | Energy | $10.71 | 252 sessions |
| HAYW | Hayward Holdings | Industrials | $12.24 | 252 sessions |
| FRMI | Fermi Inc. | Real Estate | $4.05 | 242 sessions |
| AKR | ACADIA REALTY TRUST REIT | Real Estate | $18.68 | 252 sessions |
| FCPT | FOUR CORNERS PROPERTY INC TRUST | Real Estate | $21.42 | 252 sessions |
| AAP | ADVANCE AUTO PARTS INC | Consumer Discretionary | $38.74 | 252 sessions |
| UPST | UPSTART HOLDINGS INC | Financials | $22.95 | 252 sessions |
| PATK | PATRICK INDUSTRIES INC | Consumer Discretionary | $66.56 | 252 sessions |
| PBH | PRESTIGE CONSUMER HEALTHCARE INC | Health Care | $44.77 | 252 sessions |
| MPT | Medical Properties Trust | Real Estate | $3.37 | 252 sessions |
| LCII | LCI INDUSTRIES | Consumer Discretionary | $82.11 | 252 sessions |
| WHR | Whirlpool Corporation | Consumer Discretionary | $30.48 | 252 sessions |
| ARR | ARMOUR RESIDENTIAL REIT INC | Financials | $13.81 | 252 sessions |
| BXMT | BLACKSTONE MORTGAGE TRUST REIT CLA | Financials | $11.30 | 252 sessions |
| RUN | SUNRUN INC | Industrials | $7.64 | 252 sessions |
| XRAY | Dentsply Sirona | Health Care | $8.74 | 252 sessions |
| HE | HAWAIIAN ELECTRIC INDUSTRIES INC | Utilities | $8.93 | 252 sessions |
| HLMN | HILLMAN SOLUTIONS CORP | Industrials | $6.94 | 252 sessions |
| DOLE | DOLE PLC | Consumer Staples | $12.64 | 252 sessions |
| WD | WALKER & DUNLOP INC | Financials | $34.53 | 252 sessions |
| TPB | TURNING POINT BRANDS INC | Consumer Staples | $55.32 | 252 sessions |
| LADR | LADDER CAPITAL CORP CLASS A | Financials | $8.72 | 252 sessions |
| FMC | FMC Corporation | Materials | $8.56 | 252 sessions |
| CDRE | CADRE HOLDINGS INC | Industrials | $25.01 | 252 sessions |
| ORC | ORCHID ISLAND CAPITAL INC | Financials | $5.23 | 252 sessions |
| CLVT | Clarivate | Industrials | $1.60 | 252 sessions |
| PXED | PHOENIX EDUCATION PARTNERS INC | Consumer Discretionary | $25.23 | 236 sessions |
| SBGI | SINCLAIR INC CLASS A | Communication Services | $12.51 | 252 sessions |
| PCT | PURECYCLE TECHNOLOGIES INC | Materials | $4.29 | 252 sessions |
| BRBR | BellRing Brands | Consumer Staples | $7.40 | 252 sessions |
| ARDX | ARDELYX INC | Health Care | $3.38 | 252 sessions |
| CIM | CHIMERA INVESTMENT CORP | Financials | $9.37 | 252 sessions |
| MFA | MFA FINANCIAL INC | Financials | $7.74 | 252 sessions |
| DRUG | BRIGHT MINDS BIOSCIENCES INC | Health Care | $49.21 | 252 sessions |
| WGO | WINNEBAGO INDUSTRIES INC | Consumer Discretionary | $26.37 | 252 sessions |
| WOOF | PETCO HEALTH AND WELLNESS COMPANY | Consumer Discretionary | $2.20 | 252 sessions |
| ABR | ARBOR REALTY TRUST REIT INC | Financials | $3.71 | 252 sessions |
| PMT | PENNYMAC MORTGAGE INVESTMENT TRUST | Financials | $7.76 | 252 sessions |
| HNRG | HALLADOR ENERGY | Utilities | $13.52 | 252 sessions |
Showing the 100 largest by market value of 178 companies that set a new closing low.
These are CLOSING records: a company appears in the highs list when its close in the 2026-10-01 session beat every close of the previous year, and in the lows list when its close was below every close of the previous year. That is a different question from the one the near-52-week-high screen and the near-52-week-low screen answer, which measure distance from the extreme price the stock TOUCHED intraday — a level a closing price almost never matches exactly. Both kinds of page are on this site because they answer different questions, not two versions of one.
Counted once a night from our own daily-close price history, across 3,038 US companies carrying a full year of it. A company with less than a year of history, or whose history crosses a change in how its prices are adjusted, is left out rather than compared against a shorter window. Universe: SEC EDGAR (Russell 3000 + Dow).
Informational only — NOT financial advice. A new high or low describes what a price has already done; it does not predict what it will do next.