Sharemaestro Market Browser

Week Ending: 29 May 2026

Ticker
Company
Sector
Industry
Open
High
Low
Close
ADP
Automatic Data Processing Inc
Technology
Software - Application
221.84
224.16
215.60
221.84
ADPT
Adaptive Biotechnologies Corp
Healthcare
Diagnostics & Research
14.00
15.59
13.66
15.15
ADSE
Ads Tec Energy PLC
Industrials
Electrical Equipment & Parts
11.21
11.94
11.00
11.94
ADSK
Autodesk Inc
Technology
Software - Application
238.08
244.34
217.00
231.31
ADTN
ADTRAN Inc
Technology
Communication Equipment
15.97
19.98
15.34
16.55
ADTX
Aditxt Inc.
Healthcare
Biotechnology
0.34
0.36
0.11
0.12
ADUR
Aduro Clean Technologies Inc. Common Stock
Industrials
Pollution & Treatment Controls
15.09
17.16
14.42
16.85
ADUS
Addus HomeCare Corporation
Healthcare
Medical Care Facilities
92.15
97.00
91.24
91.68
ADV
Advantage Solutions Inc
Communication Services
Advertising Agencies
42.55
43.50
35.74
37.42
ADVB
Advanced Biomed Inc. Common Stock
Healthcare
Diagnostics & Research
4.17
6.20
3.79
5.01
ADXN
Addex Therapeutics Ltd
Healthcare
Biotechnology
6.75
6.82
6.60
6.65
AEAQ
Activate Energy Acquisition Corp. Class A Ordinary Share
Financial Services
Shell Companies
9.99
10.09
9.98
10.02
AEBI
Aebi Schmidt Holding AG - Common Stock
Industrials
Farm & Heavy Construction Machinery
12.32
12.99
12.01
12.48
AEC
Anfield Energy Inc.
Energy
Uranium
4.53
5.05
4.51
4.86
AEHL
Antelope Enterprise Holdings Ltd
Industrials
Building Products & Equipment
1.73
1.83
1.08
1.22
AEHR
Aehr Test Systems
Technology
Semiconductor Equipment & Materials
99.00
112.00
90.77
92.33
AEI
Alset Ehome International Inc
Real Estate
Real Estate - Development
1.58
1.75
1.52
1.56
AEIS
Advanced Energy Industries Inc
Industrials
Electrical Equipment & Parts
333.94
342.87
296.16
302.18
AEMD
Aethlon Medical Inc
Healthcare
Medical Devices
2.53
3.18
2.12
2.21
AENT
Alliance Entertainment Holding Corporation Class A Common Stock
Communication Services
Entertainment
6.34
6.76
6.03
6.06
AEP
American Electric Power Co Inc
Utilities
Utilities - Regulated Electric
131.94
132.12
126.14
126.67
AERT
Aeries Technology Inc.
Industrials
Consulting Services
0.72
0.80
0.72
0.75
AEVA
Aeva Technologies, Inc. Common Stock
Technology
Software - Infrastructure
26.48
29.82
24.49
28.18
AEYE
AudioEye Inc
Technology
Software - Application
7.25
8.00
7.25
7.68
AFBI
Affinity Bancshares Inc
Financial Services
Banks - Regional
22.46
22.50
22.46
22.47