[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stocks-page-initial-list":3},{"page":4,"page_size":5,"total_count":6,"total_pages":7,"stocks":8},165,25,5684,228,[9,23,35,45,58,70,83,95,107,117,129,141,152,164,176,187,198,210,222,232,243,255,267,276,288],{"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},"PRGS","Progress Software Corp (DE)","XNAS","2026-10-07",37.48,37.21,37.59,36.56,-0.27,-0.72,694645.439008,47.25,23.82,{"ticker":24,"name":25,"exchange":12,"date":13,"open":26,"close":27,"high":28,"low":29,"change":30,"percent_change":31,"volume":32,"high_52w":33,"low_52w":34},"PRHI","Presurance Holdings, Inc. Common Stock",7.72,7.785,7.8,7.33,0.07,0.91,32039.795598,14,3.36,{"ticker":36,"name":37,"exchange":12,"date":38,"open":39,"close":40,"high":40,"low":39,"change":41,"percent_change":42,"volume":43,"high_52w":40,"low_52w":44},"PRHIZ","Presurance Holdings, Inc. 9.75% Senior Unsecured Notes due 2028","2026-10-05",22.9,26.04,3.14,13.71,1973,16.52,{"ticker":46,"name":47,"exchange":48,"date":13,"open":49,"close":50,"high":51,"low":52,"change":53,"percent_change":54,"volume":55,"high_52w":56,"low_52w":57},"PRI","PRIMERICA, INC.","XNYS",276.91,273.41,278.05,273.29,-3.5,-1.26,153778.034442,327.28,230.089996,{"ticker":59,"name":60,"exchange":48,"date":13,"open":61,"close":62,"high":63,"low":64,"change":65,"percent_change":66,"volume":67,"high_52w":68,"low_52w":69},"PRIM","Primoris Services Corporation",83.25,82.16,83.3,79.76,-1.09,-1.31,1204963.172835,205.5,65,{"ticker":71,"name":72,"exchange":73,"date":13,"open":74,"close":75,"high":76,"low":77,"change":78,"percent_change":79,"volume":80,"high_52w":81,"low_52w":82},"PRK","Park National Corporation","XASE",178.01,176.13,178.51,174.69,-1.88,-1.06,75241.42285,215,149.059998,{"ticker":84,"name":85,"exchange":48,"date":13,"open":86,"close":87,"high":88,"low":89,"change":90,"percent_change":91,"volume":92,"high_52w":93,"low_52w":94},"PRKS","United Parks & Resorts Inc.",33.29,32.77,33.5,32.34,-0.52,-1.56,726432.997875,54.68,28.77,{"ticker":96,"name":97,"exchange":48,"date":13,"open":98,"close":99,"high":100,"low":101,"change":102,"percent_change":103,"volume":104,"high_52w":105,"low_52w":106},"PRLB","PROTO LABS, INC.",96.25,93.27,96.6957,91.41,-2.98,-3.1,225897.505831,99.96,45.099998,{"ticker":108,"name":109,"exchange":12,"date":13,"open":110,"close":111,"high":112,"low":113,"change":-6,"percent_change":-6,"volume":114,"high_52w":115,"low_52w":116},"PRLD","Prelude Therapeutics Incorporated",3.835,3.83,3.93,3.69,454547.338209,6.83,1.15,{"ticker":118,"name":119,"exchange":48,"date":13,"open":120,"close":121,"high":122,"low":123,"change":124,"percent_change":125,"volume":126,"high_52w":127,"low_52w":128},"PRM","Perimeter Solutions, Inc.",28.2,28.44,28.61,28.1546,0.24,0.85,1449339.033354,38.17,19.7,{"ticker":130,"name":131,"exchange":48,"date":13,"open":132,"close":133,"high":134,"low":135,"change":136,"percent_change":137,"volume":138,"high_52w":139,"low_52w":140},"PRMB","Primo Brands Corporation",19.28,19,19.37,18.71,-0.28,-1.45,10922833.586595,26.2124,14.36,{"ticker":142,"name":143,"exchange":12,"date":13,"open":34,"close":144,"high":145,"low":146,"change":147,"percent_change":148,"volume":149,"high_52w":150,"low_52w":151},"PRME","Prime Medicine, Inc. Common Stock",3.9,4.02,3.3001,0.54,16.07,11123109.642031,6.85,2.67,{"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},"PROF","Profound Medical Corp. Common Stock",6,5.68,6.108,5.65,-0.32,-5.33,195758.340404,8.95,4.8,{"ticker":165,"name":166,"exchange":12,"date":13,"open":167,"close":168,"high":169,"low":170,"change":171,"percent_change":172,"volume":173,"high_52w":174,"low_52w":175},"PROK","ProKidney Corp. Class A Ordinary Shares",1.56,1.57,1.6,1.55,0.01,0.64,830881.330305,3.48,1.3,{"ticker":177,"name":178,"exchange":12,"date":13,"open":179,"close":180,"high":181,"low":179,"change":182,"percent_change":183,"volume":184,"high_52w":185,"low_52w":186},"PROP","Prairie Operating Co. Common Stock",0.3872,0.4058,0.4099,0.02,5.17,437489.063366,2.55,0.37,{"ticker":188,"name":189,"exchange":12,"date":13,"open":190,"close":191,"high":190,"low":192,"change":193,"percent_change":194,"volume":195,"high_52w":196,"low_52w":197},"PROV","Provident Financial Hldgs",18.4,18.315,18.1501,-0.08,-0.43,12767,18.99,14.95,{"ticker":199,"name":200,"exchange":12,"date":13,"open":201,"close":202,"high":203,"low":204,"change":205,"percent_change":206,"volume":207,"high_52w":208,"low_52w":209},"PRPL","Purple Innovation, Inc. Common Stock",2.15,1.91,2.189,1.85,-0.24,-11.16,65135.224149,10,0.30000001,{"ticker":211,"name":212,"exchange":12,"date":13,"open":213,"close":214,"high":215,"low":216,"change":217,"percent_change":218,"volume":219,"high_52w":220,"low_52w":221},"PRPO","Precipio, Inc. Common Stock",22.95,23.52,24.03,22.935,0.57,2.48,66433.28016,33.63,16.4,{"ticker":223,"name":224,"exchange":12,"date":13,"open":225,"close":225,"high":226,"low":227,"change":228,"percent_change":228,"volume":229,"high_52w":230,"low_52w":231},"PRQR","ProQR Therapeutics N.V. Ordinary Shares",1.63,1.64,1.595,0,405998.111738,3.1,1.33,{"ticker":233,"name":234,"exchange":12,"date":13,"open":235,"close":236,"high":237,"low":238,"change":239,"percent_change":240,"volume":241,"high_52w":242,"low_52w":238},"PRSO","Peraso, Inc. Common Stock",0.459,0.4526,0.4598,0.444,-0.01,-2.18,129538.61633,2.37,{"ticker":244,"name":245,"exchange":48,"date":13,"open":246,"close":247,"high":248,"low":249,"change":250,"percent_change":251,"volume":252,"high_52w":253,"low_52w":254},"PRSU","Pursuit Attractions and Hospitality, Inc.",52.76,52.5,53.01,52.2,-0.26,-0.49,310565.41965,56.52,32.029999,{"ticker":256,"name":257,"exchange":12,"date":13,"open":258,"close":259,"high":260,"low":261,"change":262,"percent_change":263,"volume":264,"high_52w":265,"low_52w":266},"PRTA","Prothena Corporation plc Ordinary Shares",7.93,8.48,8.63,7.88,0.55,6.94,690353.684579,11.8,7.73,{"ticker":268,"name":269,"exchange":12,"date":13,"open":28,"close":270,"high":28,"low":271,"change":272,"percent_change":250,"volume":273,"high_52w":274,"low_52w":275},"PRTH","Priority Technology Holdings, Inc.",7.78,7.77,-0.02,2170143.987159,7.91,4.44,{"ticker":277,"name":278,"exchange":12,"date":13,"open":279,"close":280,"high":281,"low":282,"change":283,"percent_change":284,"volume":285,"high_52w":286,"low_52w":287},"PRTS","CarParts.com, Inc. Common Stock",8.5,8.695,8.815,8.36,0.2,2.35,50581.493964,10.9799,3.7,{"ticker":289,"name":290,"exchange":48,"date":13,"open":291,"close":292,"high":293,"low":294,"change":295,"percent_change":296,"volume":297,"high_52w":298,"low_52w":299},"PRU","Prudential Financial, Inc.",112.5,112.36,112.74,111.43,-0.14,-0.12,1603596.121232,127.72,91.89]