[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stocks-page-initial-list":3},{"page":4,"page_size":5,"total_count":6,"total_pages":7,"stocks":8},160,25,5684,228,[9,23,35,44,51,63,74,86,98,109,120,132,144,152,164,176,190,194,205,217,229,236,248,259,271],{"ticker":10,"name":11,"exchange":12,"date":13,"open":14,"close":15,"high":16,"low":17,"change":18,"percent_change":19,"volume":20,"high_52w":21,"low_52w":22},"PFSA","Profusa, Inc. Common Stock","XNAS","2026-10-07",1.62,1.5,1.68,1.42,-0.12,-7.41,397163.700647,30,0.079999998,{"ticker":24,"name":25,"exchange":26,"date":13,"open":27,"close":28,"high":29,"low":30,"change":31,"percent_change":32,"volume":33,"high_52w":34,"low_52w":30},"PFSI","PennyMac Financial Services, Inc. Common Stock","XNYS",62.06,60.91,62.21,60.1,-1.15,-1.85,692051.583738,160.36,{"ticker":36,"name":37,"exchange":12,"date":38,"open":39,"close":39,"high":39,"low":39,"change":40,"percent_change":40,"volume":41,"high_52w":42,"low_52w":43},"PFX","PhenixFIN Corporation Common Stock","2026-10-06",45.4,0,483.8221,56.4767,38.3,{"ticker":45,"name":46,"exchange":12,"date":13,"open":47,"close":47,"high":47,"low":47,"change":40,"percent_change":40,"volume":48,"high_52w":49,"low_52w":50},"PFXNZ","PhenixFIN Corporation 5.25% Notes due 2028",23.945,536,24.97,23.35,{"ticker":52,"name":53,"exchange":26,"date":13,"open":54,"close":55,"high":56,"low":57,"change":58,"percent_change":59,"volume":60,"high_52w":61,"low_52w":62},"PG","Procter & Gamble Company",148.68,147.82,149.665,147.755,-0.86,-0.58,8649418.546934,167.25,137.62,{"ticker":64,"name":65,"exchange":12,"date":66,"open":67,"close":68,"high":67,"low":68,"change":69,"percent_change":70,"volume":71,"high_52w":72,"low_52w":73},"PGAC","Pantages Capital Acquisition Corporation Class A Ordinary Shares","2026-10-02",10.79,10.78,-0.01,-0.09,2109,11.39,10.275,{"ticker":75,"name":76,"exchange":12,"date":13,"open":77,"close":78,"high":79,"low":80,"change":81,"percent_change":82,"volume":83,"high_52w":84,"low_52w":85},"PGC","Peapack-Gladstone Financial Corp",43.69,43.41,43.745,42.9301,-0.28,-0.64,145833.227586,49.14,24.71,{"ticker":87,"name":88,"exchange":12,"date":13,"open":89,"close":90,"high":91,"low":92,"change":93,"percent_change":94,"volume":95,"high_52w":96,"low_52w":97},"PGEN","Precigen, Inc. Common Stock",7.38,7.54,7.75,7.35,0.16,2.17,4142747.431315,8.98,2.99,{"ticker":99,"name":100,"exchange":12,"date":13,"open":101,"close":102,"high":103,"low":101,"change":104,"percent_change":105,"volume":106,"high_52w":107,"low_52w":108},"PGNY","Progyny, Inc. Common Stock",25.81,27.55,28.32,1.74,6.74,2261554.555003,33.064999,16.1,{"ticker":110,"name":111,"exchange":26,"date":13,"open":112,"close":113,"high":114,"low":112,"change":115,"percent_change":116,"volume":117,"high_52w":118,"low_52w":119},"PGR","Progressive Corporation",211.76,214.12,215.74,2.36,1.11,2544497.716747,245.64,189.2,{"ticker":121,"name":122,"exchange":12,"date":13,"open":123,"close":124,"high":125,"low":126,"change":127,"percent_change":128,"volume":129,"high_52w":130,"low_52w":131},"PGY","Pagaya Technologies Ltd. Class A Ordinary Shares",17.72,18.14,18.335,17.7,0.42,2.37,1517518.616625,31.54,10.4,{"ticker":133,"name":134,"exchange":26,"date":13,"open":135,"close":136,"high":137,"low":138,"change":139,"percent_change":140,"volume":141,"high_52w":142,"low_52w":143},"PH","Parker-Hannifin Corporation",974.62,952.79,978.21,951.615,-21.83,-2.24,451064.379591,1099.94,715.37,{"ticker":145,"name":146,"exchange":12,"date":13,"open":147,"close":147,"high":148,"low":149,"change":40,"percent_change":40,"volume":150,"high_52w":151,"low_52w":149},"PHAR","Pharming Group N.V. ADS, each representing 10 ordinary shares",9.65,9.75,9.59,3829.258555,21.34,{"ticker":153,"name":154,"exchange":12,"date":13,"open":155,"close":156,"high":157,"low":158,"change":159,"percent_change":160,"volume":161,"high_52w":162,"low_52w":163},"PHAT","Phathom Pharmaceuticals, Inc. Common Stock",6.87,6.81,7.03,6.6,-0.06,-0.87,1628437.789737,18.31,6.52,{"ticker":165,"name":166,"exchange":26,"date":13,"open":167,"close":168,"high":169,"low":170,"change":171,"percent_change":172,"volume":173,"high_52w":174,"low_52w":175},"PHG","KONINKLIJKE PHILIPS  N.V.",24.27,24.09,24.355,24.035,-0.18,-0.74,1443070.736824,33.44,23.62,{"ticker":177,"name":178,"exchange":179,"date":180,"open":181,"close":182,"high":183,"low":184,"change":185,"percent_change":186,"volume":187,"high_52w":188,"low_52w":189},"PHGE","BiomX Inc.","XASE","2026-09-10",1.66,1.85,2.1575,1.65,0.19,11.45,3397103.709254,12.293,0.1192,{"ticker":191,"name":192,"exchange":26,"date":193,"open":40,"close":40,"high":40,"low":40,"change":40,"percent_change":40,"volume":40,"high_52w":40,"low_52w":40},"PHI","PLDT Inc.","",{"ticker":195,"name":196,"exchange":26,"date":13,"open":197,"close":198,"high":199,"low":200,"change":201,"percent_change":32,"volume":202,"high_52w":203,"low_52w":204},"PHIN","PHINIA Inc.",59.57,58.47,59.93,57.715,-1.1,504116.999091,86.935,50.795,{"ticker":206,"name":207,"exchange":12,"date":13,"open":208,"close":209,"high":210,"low":211,"change":212,"percent_change":213,"volume":214,"high_52w":215,"low_52w":216},"PHIO","Phio Pharmaceuticals Corp. Common Stock",0.9944,0.9995,1.02,0.9701,0.01,1.01,91588.566091,4.19,0.81300002,{"ticker":218,"name":219,"exchange":26,"date":13,"open":220,"close":221,"high":222,"low":223,"change":224,"percent_change":225,"volume":226,"high_52w":227,"low_52w":228},"PHM","Pultegroup, Inc.",113.66,112.33,114,111.28,-1.33,-1.17,2217369.395352,144.5,108.49,{"ticker":230,"name":231,"exchange":12,"date":13,"open":232,"close":232,"high":232,"low":232,"change":40,"percent_change":40,"volume":233,"high_52w":234,"low_52w":235},"PHOE","Phoenix Asia Holdings Limited Ordinary Shares",18.05,753.764173,133.11,9.76,{"ticker":237,"name":238,"exchange":26,"date":13,"open":239,"close":240,"high":241,"low":242,"change":243,"percent_change":244,"volume":245,"high_52w":246,"low_52w":247},"PHR","Phreesia, Inc.",10.25,10.5,10.545,10.21,0.25,2.44,595878.98428,24.245,7.77,{"ticker":249,"name":250,"exchange":12,"date":13,"open":251,"close":252,"high":253,"low":251,"change":254,"percent_change":255,"volume":256,"high_52w":257,"low_52w":258},"PHUN","Phunware, Inc. Common Stock",2.02,2.07,2.085,0.05,2.48,65349.381003,3.1,1.56,{"ticker":260,"name":261,"exchange":12,"date":13,"open":262,"close":263,"high":264,"low":265,"change":266,"percent_change":267,"volume":268,"high_52w":269,"low_52w":270},"PHVS","Pharvaris N.V. Ordinary Shares",30.97,31.68,32.32,30.575,0.71,2.29,341551.622759,43.25,20.65,{"ticker":272,"name":273,"exchange":12,"date":13,"open":274,"close":275,"high":276,"low":274,"change":277,"percent_change":278,"volume":279,"high_52w":280,"low_52w":281},"PI","Impinj, Inc. Common Stock",180.86,191.04,192.2,10.18,5.63,409833.452687,247.063995,87.36]