Technical stock screener for Closing Price: 75 to 100 results.
Ideas for the best stocks to buy based on data for Dec 15, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| AADR | 85.58▲ | +0.17 (+0.20%) | 85.58 | 85.17 | 5,995 |
| AAON | 76.83▼ | -1.10 (-1.41%) | 79.19 | 75.49 | 1,423,615 |
| AAXJ | 91.63▼ | -0.25 (-0.27%) | 92.50 | 91.63 | 1,002,200 |
| ABCB | 78.66▲ | +0.71 (+0.91%) | 78.94 | 77.69 | 296,186 |
| ACGL | 95.72▲ | +1.80 (+1.92%) | 96.00 | 93.85 | 2,637,412 |
| ACLC | 78.152▼ | -0.279 (-0.36%) | 78.30 | 78.152 | 4,400 |
| ACLS | 87.26▲ | +1.65 (+1.93%) | 87.61 | 83.61 | 638,405 |
| ACM | 97.96▼ | -0.89 (-0.90%) | 99.349 | 97.49 | 1,214,305 |
| AEE | 98.87▲ | +1.60 (+1.64%) | 98.99 | 97.535 | 2,741,038 |
| AGG | 99.91▲ | +0.10 (+0.10%) | 100.0761 | 99.88 | 9,960,260 |
| AGO | 91.69▲ | +1.47 (+1.63%) | 92.29 | 90.37 | 262,546 |
| AIA | 94.86▼ | -0.41 (-0.43%) | 95.97 | 94.815 | 130,198 |
| AIG | 86.30▲ | +1.40 (+1.65%) | 86.58 | 84.21 | 7,629,500 |
| AIR | 82.71▼ | -0.97 (-1.16%) | 84.9056 | 82.26 | 215,700 |
| AKAM | 86.53▲ | +0.65 (+0.76%) | 90.04 | 85.31 | 3,749,784 |
| ALC | 79.19▲ | +0.39 (+0.49%) | 79.78 | 78.97 | 933,069 |
| ALGT | 87.76▲ | +1.90 (+2.21%) | 88.2267 | 85.465 | 387,922 |
| ALSN | 99.42▼ | -0.42 (-0.42%) | 100.92 | 98.78 | 932,484 |
| ANIP | 81.51▲ | +1.12 (+1.39%) | 82.7785 | 80.489 | 659,101 |
| AOA | 89.84▼ | -0.02 (-0.02%) | 90.346 | 89.7301 | 121,621 |
| APGE | 76.81▼ | -0.27 (-0.35%) | 78.15 | 76.01 | 870,430 |
| APTV | 77.35▼ | -1.43 (-1.82%) | 79.00 | 76.89 | 2,007,200 |
| ARCB | 77.19▲ | +0.62 (+0.81%) | 77.26 | 75.00 | 482,111 |
| ARGT | 89.96▼ | -0.48 (-0.53%) | 91.39 | 88.97 | 326,691 |
| ATGE | 97.76▲ | +4.88 (+5.25%) | 99.56 | 95.59 | 540,380 |
| AU | 84.31▲ | +1.39 (+1.68%) | 85.70 | 83.01 | 2,411,255 |
| AUMI | 89.8355▼ | -1.2197 (-1.34%) | 91.22 | 88.425 | 7,301 |
| AVDE | 82.52▲ | +0.39 (+0.47%) | 82.78 | 82.2699 | 754,798 |
| AVDV | 93.91▲ | +0.28 (+0.30%) | 94.37 | 93.66 | 662,044 |
| AVEM | 76.52▲ | +0.01 (+0.01%) | 77.19 | 76.51 | 1,240,856 |
| AVGE | 86.48▲ | +0.05 (+0.06%) | 87.18 | 86.30 | 30,925 |
| AVLC | 78.60▼ | -0.19 (-0.24%) | 79.39 | 78.51 | 25,743 |
| AVLV | 76.09 | +0.00 (+0.00%) | 76.58 | 75.84 | 544,808 |
| AVNV | 75.133▲ | +0.3828 (+0.51%) | 75.254 | 74.99 | 9,000 |
| AVSU | 76.47▼ | -0.12 (-0.16%) | 76.73 | 76.41 | 4,900 |
| AX | 86.01▲ | +0.59 (+0.69%) | 87.4197 | 85.50 | 373,377 |
| AZN | 91.56▲ | +1.73 (+1.93%) | 91.79 | 90.12 | 7,020,702 |
| BAH | 91.87▼ | -0.91 (-0.98%) | 93.25 | 91.61 | 2,176,454 |
| BBP | 78.57▼ | -0.2378 (-0.30%) | 79.70 | 78.413 | 115,253 |
| BBSC | 76.0945▼ | -0.7028 (-0.92%) | 76.48 | 76.0945 | 1,422 |
| BCC | 75.33▼ | -1.18 (-1.54%) | 76.97 | 75.09 | 595,687 |
| BE | 89.58▼ | -5.40 (-5.69%) | 97.00 | 89.11 | 10,991,730 |
| BFOR | 83.70▼ | -0.0205 (-0.02%) | 84.20 | 83.60 | 3,125 |
| BG | 92.59▼ | -0.25 (-0.27%) | 92.9318 | 90.11 | 1,229,021 |
| BIB | 80.20▼ | -0.04 (-0.05%) | 80.59 | 79.84 | 4,600 |
| BIL | 91.60 | +0.00 (+0.00%) | 91.61 | 91.60 | 5,654,395 |
| BILS | 99.39 | +0.00 (+0.00%) | 99.40 | 99.39 | 267,564 |
| BITS | 76.408▼ | -5.872 (-7.14%) | 78.35 | 76.19 | 6,364 |
| BIV | 77.94▲ | +0.07 (+0.09%) | 78.085 | 77.89 | 1,302,855 |
| BJ | 91.44▼ | -1.72 (-1.85%) | 93.14 | 91.23 | 2,169,353 |
| BKIE | 93.00▲ | +0.53 (+0.57%) | 93.33 | 92.6713 | 36,967 |
| BKTI | 75.18▲ | +1.03 (+1.39%) | 75.645 | 73.49 | 33,815 |
| BLLN | 96.64▼ | -5.35 (-5.25%) | 105.89 | 94.71 | 98,522 |
| BMA | 88.35▲ | +1.38 (+1.59%) | 88.83 | 85.0297 | 299,078 |
| BNDD | 96.609▲ | +0.154 (+0.16%) | 96.609 | 96.609 | 134 |
| BNTX | 93.81▼ | -1.00 (-1.05%) | 94.75 | 93.63 | 974,161 |
| BOND | 93.06▲ | +0.08 (+0.09%) | 93.245 | 93.05 | 277,532 |
| BRC | 80.88▲ | +0.43 (+0.53%) | 81.97 | 80.07 | 205,600 |
| BRO | 82.33▲ | +0.71 (+0.87%) | 82.375 | 81.51 | 2,715,543 |
| BRZU | 84.60▲ | +1.29 (+1.55%) | 86.05 | 84.38 | 25,681 |
| BSV | 78.86▲ | +0.04 (+0.05%) | 78.91 | 78.84 | 2,190,143 |
| BSX | 92.19▼ | -0.39 (-0.42%) | 93.115 | 91.77 | 11,765,271 |
| BYD | 85.11▲ | +0.01 (+0.01%) | 85.50 | 84.15 | 803,290 |
| CALM | 88.02▲ | +1.13 (+1.30%) | 89.76 | 88.00 | 1,330,442 |
| CARZ | 76.3987▼ | -0.3035 (-0.40%) | 76.54 | 76.3987 | 593 |
| CATH | 82.3063▼ | -0.1728 (-0.21%) | 82.86 | 82.185 | 10,329 |
| CCEP | 91.94▲ | +1.14 (+1.26%) | 92.08 | 91.03 | 1,628,821 |
| CCI | 89.49▼ | -1.47 (-1.62%) | 90.36 | 87.81 | 4,454,700 |
| CCJ | 89.78▼ | -1.71 (-1.87%) | 93.49 | 89.44 | 3,848,500 |
| CDEI | 82.35▼ | -0.0515 (-0.06%) | 83.04 | 82.32 | 612 |
| CF | 78.75▼ | -0.44 (-0.56%) | 79.285 | 77.36 | 2,343,868 |
| CFA | 91.562▲ | +0.0879 (+0.10%) | 91.92 | 91.30 | 13,100 |
| CFFI | 75.70▲ | +2.26 (+3.08%) | 76.00 | 71.32 | 7,972 |
| CHD | 85.01▲ | +0.40 (+0.47%) | 85.29 | 84.65 | 2,739,783 |
| CHH | 90.81▼ | -0.48 (-0.53%) | 91.80 | 88.33 | 1,284,209 |
| CHRD | 95.23▼ | -2.13 (-2.19%) | 97.31 | 93.715 | 481,260 |
| CHRI | 81.2152▼ | -0.1382 (-0.17%) | 81.2152 | 81.21 | 108 |
| CL | 79.43▲ | +1.09 (+1.39%) | 79.565 | 78.25 | 4,667,214 |
| CM | 93.22▲ | +0.36 (+0.39%) | 93.589 | 92.8236 | 610,593 |
| CMA | 88.11▼ | -1.35 (-1.51%) | 89.93 | 87.84 | 2,631,261 |
| CMPR | 75.22▲ | +0.60 (+0.80%) | 76.15 | 74.64 | 142,813 |
| CNI | 98.35▲ | +0.46 (+0.47%) | 98.79 | 97.77 | 791,650 |
| CNR | 84.97▼ | -0.02 (-0.02%) | 86.15 | 82.73 | 724,309 |
| CNRG | 92.43▼ | -1.5208 (-1.62%) | 94.89 | 92.41 | 10,177 |
| COO | 81.53▼ | -0.55 (-0.67%) | 82.66 | 80.81 | 2,414,525 |
| COP | 94.36▼ | -1.18 (-1.24%) | 95.60 | 93.31 | 7,338,043 |
| CORP | 97.905▲ | +0.035 (+0.04%) | 98.129 | 97.87 | 40,871 |
| CORT | 87.30▼ | -0.69 (-0.78%) | 89.00 | 87.11 | 942,068 |
| CRCL | 75.46▼ | -8.01 (-9.60%) | 84.18 | 74.7335 | 15,025,001 |
| CROX | 90.66▲ | +0.75 (+0.83%) | 91.35 | 88.39 | 1,209,855 |
| CSCO | 78.25▲ | +0.45 (+0.58%) | 78.71 | 77.54 | 14,822,417 |
| CSGS | 77.01▼ | -0.10 (-0.13%) | 77.215 | 76.81 | 469,051 |
| CSHP | 99.115▲ | +0.055 (+0.06%) | 99.115 | 99.115 | 7 |
| CTSH | 84.05▲ | +0.11 (+0.13%) | 84.705 | 81.84 | 6,501,825 |
| CVLC | 84.11▼ | -0.24 (-0.28%) | 84.56 | 84.01 | 21,087 |
| CVS | 79.69▲ | +0.27 (+0.34%) | 79.90 | 79.185 | 3,815,741 |
| CWB | 89.16▼ | -1.10 (-1.22%) | 90.5029 | 89.13 | 499,298 |
| DAC | 94.72▲ | +0.81 (+0.86%) | 95.00 | 93.50 | 58,800 |
| DBJP | 94.6701▲ | +0.6601 (+0.70%) | 94.8909 | 94.65 | 3,085 |
| DCI | 92.51▲ | +0.24 (+0.26%) | 92.74 | 91.97 | 890,215 |