Technical stock screener for Closing Price: 75 to 100 results.
Ideas for the best stocks to buy based on data for May 29, 2026.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| AA | 77.64▲ | +2.06 (+2.73%) | 77.71 | 74.91 | 3,703,481 |
| AADR | 86.205▼ | -0.23 (-0.27%) | 87.30 | 85.86 | 2,057 |
| ABCB | 84.31▼ | -0.30 (-0.35%) | 85.18 | 84.24 | 379,866 |
| ABT | 85.60▼ | -0.70 (-0.81%) | 86.7294 | 85.29 | 21,126,364 |
| ACGL | 89.34▼ | -1.33 (-1.47%) | 91.17 | 88.88 | 4,338,616 |
| ACLC | 84.98▲ | +0.7979 (+0.95%) | 85.07 | 84.71 | 6,988 |
| ACMR | 86.56▼ | -6.30 (-6.78%) | 94.2116 | 86.07 | 2,240,510 |
| ACWX | 76.50▲ | +0.05 (+0.07%) | 76.975 | 76.445 | 1,613,441 |
| ADM | 79.78▼ | -0.26 (-0.32%) | 80.79 | 79.54 | 2,054,332 |
| ADUS | 91.68▼ | -1.85 (-1.98%) | 93.455 | 91.50 | 153,733 |
| AEHR | 92.33▼ | -7.66 (-7.66%) | 101.50 | 90.79 | 1,871,780 |
| AGG | 99.06▲ | +0.06 (+0.06%) | 99.19 | 99.02 | 6,671,403 |
| AGL | 92.28▲ | +1.91 (+2.11%) | 93.90 | 88.00 | 240,457 |
| AGYS | 86.56▲ | +3.94 (+4.77%) | 88.96 | 82.07 | 453,172 |
| AIS | 76.65▼ | -0.71 (-0.92%) | 77.75 | 75.8201 | 471,161 |
| ALGT | 91.61▲ | +0.88 (+0.97%) | 93.68 | 89.985 | 528,447 |
| ALNT | 79.16▲ | +4.57 (+6.13%) | 79.43 | 73.5017 | 462,698 |
| AMBQ | 79.66▼ | -3.31 (-3.99%) | 83.80 | 79.38 | 530,526 |
| ANF | 77.22▼ | -4.96 (-6.04%) | 80.445 | 76.33 | 1,769,102 |
| ANIP | 78.51▼ | -2.60 (-3.21%) | 81.30 | 78.13 | 415,708 |
| AOA | 98.12▲ | +0.15 (+0.15%) | 98.37 | 98.00 | 110,183 |
| APGE | 82.14▲ | +4.32 (+5.55%) | 82.49 | 77.00 | 1,328,212 |
| ARGT | 97.70▲ | +1.65 (+1.72%) | 97.75 | 95.42 | 155,936 |
| ARWR | 77.91▼ | -1.14 (-1.44%) | 78.78 | 76.53 | 1,389,224 |
| ATKR | 82.81▲ | +0.75 (+0.91%) | 84.12 | 80.7753 | 279,045 |
| ATLC | 86.22▲ | +1.47 (+1.73%) | 86.535 | 82.325 | 222,158 |
| ATRO | 87.00▼ | -1.17 (-1.33%) | 88.93 | 85.86 | 446,659 |
| AU | 96.84▲ | +0.53 (+0.55%) | 98.9299 | 94.41 | 2,524,344 |
| AUGO | 77.27▲ | +1.39 (+1.83%) | 78.6578 | 74.18 | 3,534,192 |
| AUMI | 91.9677▲ | +2.9828 (+3.35%) | 92.41 | 89.695 | 3,424 |
| AVDE | 91.65▲ | +0.27 (+0.30%) | 92.21 | 91.56 | 930,999 |
| AVDS | 79.55▲ | +0.35 (+0.44%) | 80.2099 | 79.465 | 28,034 |
| AVEM | 96.94▼ | -0.04 (-0.04%) | 97.69 | 96.71 | 2,233,772 |
| AVGE | 99.05▼ | -0.03 (-0.03%) | 99.30 | 98.8802 | 52,006 |
| AVGV | 85.28▼ | -0.08 (-0.09%) | 85.82 | 85.22 | 120,344 |
| AVIV | 79.84▲ | +0.27 (+0.34%) | 80.2496 | 79.722 | 75,981 |
| AVLC | 89.72▲ | +0.15 (+0.17%) | 89.915 | 89.52 | 39,359 |
| AVLV | 90.28▼ | -0.11 (-0.12%) | 90.55 | 90.125 | 724,106 |
| AVMC | 78.62▼ | -0.0389 (-0.05%) | 78.7923 | 78.565 | 8,779 |
| AVMV | 79.24▼ | -0.14 (-0.18%) | 79.655 | 79.06 | 28,924 |
| AVNM | 84.63▲ | +0.15 (+0.18%) | 85.05 | 84.44 | 75,839 |
| AVNV | 85.79▲ | +0.168 (+0.20%) | 86.04 | 85.789 | 8,513 |
| AVSD | 80.9495▲ | +0.2695 (+0.33%) | 81.09 | 80.87 | 11,635 |
| AVSE | 81.4768▲ | +0.1603 (+0.20%) | 81.65 | 81.23 | 7,805 |
| AVSU | 87.214▲ | +0.154 (+0.18%) | 87.45 | 87.1564 | 3,710 |
| AVT | 86.93▼ | -0.19 (-0.22%) | 88.76 | 86.30 | 1,915,663 |
| AVXC | 84.8534▼ | -0.0725 (-0.09%) | 85.24 | 84.60 | 22,672 |
| AWR | 77.27▲ | +0.89 (+1.17%) | 77.665 | 76.38 | 452,062 |
| AX | 86.91▼ | -0.36 (-0.41%) | 87.67 | 86.47 | 251,572 |
| AXS | 94.93▼ | -0.86 (-0.90%) | 96.2499 | 94.595 | 551,569 |
| BAH | 79.18▼ | -1.87 (-2.31%) | 80.885 | 78.30 | 1,965,783 |
| BBP | 86.5827▼ | -0.6609 (-0.76%) | 87.54 | 86.2625 | 2,934 |
| BBY | 77.95▲ | +3.21 (+4.29%) | 78.195 | 72.185 | 10,240,900 |
| BC | 83.76▲ | +0.13 (+0.16%) | 84.77 | 82.78 | 394,786 |
| BEG | 87.33▼ | -3.83 (-4.20%) | 88.012 | 77.13 | 111,383 |
| BFH | 89.07▲ | +0.61 (+0.69%) | 89.69 | 87.66 | 524,328 |
| BFOR | 90.3696▼ | -0.1504 (-0.17%) | 90.6272 | 90.3696 | 4,797 |
| BHE | 84.46▼ | -0.09 (-0.11%) | 85.56 | 83.64 | 240,349 |
| BHP | 88.91▲ | +1.11 (+1.26%) | 89.40 | 87.87 | 3,030,668 |
| BIB | 84.5932▼ | -0.2465 (-0.29%) | 84.6301 | 84.15 | 2,460 |
| BIL | 91.66▲ | +0.03 (+0.03%) | 91.66 | 91.64 | 15,243,321 |
| BILS | 99.44▲ | +0.03 (+0.03%) | 99.44 | 99.43 | 330,935 |
| BIV | 76.85▲ | +0.09 (+0.12%) | 76.9372 | 76.80 | 1,286,479 |
| BJ | 85.28▼ | -0.72 (-0.84%) | 85.965 | 84.00 | 2,368,694 |
| BKCH | 91.97▼ | -0.24 (-0.26%) | 92.12 | 88.495 | 270,563 |
| BKEM | 96.1134▲ | +0.3041 (+0.32%) | 96.1134 | 96.1134 | 701 |
| BKTI | 82.55▼ | -2.45 (-2.88%) | 84.90 | 81.94 | 107,227 |
| BLDR | 76.26▼ | -0.46 (-0.60%) | 77.63 | 75.89 | 1,852,799 |
| BLLN | 98.99▲ | +1.19 (+1.22%) | 100.00 | 96.04 | 386,703 |
| BMA | 90.78▲ | +2.98 (+3.39%) | 91.82 | 87.565 | 498,461 |
| BNDD | 97.574▼ | -0.6263 (-0.64%) | 97.574 | 97.574 | 300 |
| BNS | 80.05▲ | +0.26 (+0.33%) | 80.24 | 78.68 | 1,866,078 |
| BNTX | 95.95▲ | +2.51 (+2.69%) | 97.44 | 94.03 | 1,244,133 |
| BOH | 76.60▼ | -0.69 (-0.89%) | 77.105 | 76.30 | 199,420 |
| BOND | 92.19▲ | +0.10 (+0.11%) | 92.295 | 92.12 | 620,153 |
| BRC | 86.08▼ | -0.03 (-0.03%) | 87.8899 | 85.63 | 179,201 |
| BRZU | 95.94▼ | -1.10 (-1.13%) | 95.94 | 93.79 | 25,592 |
| BSV | 78.14▲ | +0.08 (+0.10%) | 78.16 | 78.08 | 1,734,902 |
| BUD | 79.99▼ | -1.99 (-2.43%) | 80.92 | 79.71 | 2,015,197 |
| BYD | 82.68▼ | -0.53 (-0.64%) | 83.8225 | 82.365 | 902,187 |
| CASH | 82.24▼ | -0.14 (-0.17%) | 82.80 | 81.84 | 126,977 |
| CATH | 90.1639▲ | +0.2071 (+0.23%) | 90.36 | 90.01 | 15,663 |
| CAVA | 77.66▼ | -0.54 (-0.69%) | 80.478 | 77.18 | 2,931,698 |
| CBT | 87.51▼ | -0.20 (-0.23%) | 89.4599 | 87.07 | 401,872 |
| CCEP | 90.69▼ | -1.60 (-1.73%) | 92.06 | 90.52 | 2,022,000 |
| CCI | 91.50▲ | +0.41 (+0.45%) | 91.98 | 90.24 | 2,790,202 |
| CCK | 95.08▼ | -2.40 (-2.46%) | 96.945 | 95.04 | 1,097,905 |
| CDEI | 90.6019▲ | +0.2589 (+0.29%) | 90.7954 | 90.35 | 912 |
| CDL | 75.9176▼ | -0.2495 (-0.33%) | 76.15 | 75.82 | 4,061 |
| CFA | 96.5024▲ | +0.1592 (+0.17%) | 96.725 | 96.37 | 6,870 |
| CFO | 78.2232▲ | +0.1244 (+0.16%) | 78.355 | 78.16 | 2,149 |
| CHAT | 98.22▲ | +1.36 (+1.40%) | 98.6699 | 96.65 | 880,812 |
| CHD | 95.63▼ | -2.00 (-2.05%) | 98.01 | 95.59 | 1,425,656 |
| CHDN | 87.21▼ | -1.22 (-1.38%) | 89.3699 | 86.99 | 898,267 |
| CHEF | 76.54▼ | -1.37 (-1.76%) | 78.355 | 76.255 | 338,353 |
| CHPS | 92.02▼ | -0.6657 (-0.72%) | 94.65 | 91.76 | 37,891 |
| CHPY | 80.85▼ | -0.24 (-0.30%) | 82.2144 | 80.235 | 572,257 |
| CHRI | 89.8803▲ | +0.2497 (+0.28%) | 89.8803 | 89.8803 | 141 |
| CIBR | 89.04▲ | +5.36 (+6.41%) | 89.15 | 84.50 | 2,209,868 |
| CIGI | 94.36▼ | -1.42 (-1.48%) | 95.84 | 94.03 | 178,480 |