Technical stock screener for Closing Price: Greater Than 100 results.
Ideas for the best stocks to buy based on data for May 09, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| BRO | 111.32▼ | -0.21 (-0.19%) | 111.715 | 110.71 | 922,423 |
| BSX | 102.86▼ | -0.43 (-0.42%) | 103.66 | 102.53 | 3,609,500 |
| BURL | 239.31▼ | -9.69 (-3.89%) | 248.905 | 239.00 | 869,686 |
| BWXT | 108.37▲ | +0.42 (+0.39%) | 108.84 | 106.49 | 899,937 |
| BX | 139.39▼ | -0.42 (-0.30%) | 142.18 | 138.97 | 3,114,283 |
| CABO | 164.99▼ | -8.03 (-4.64%) | 178.168 | 163.201 | 188,600 |
| CACC | 491.78▼ | -1.72 (-0.35%) | 495.41 | 490.36 | 106,840 |
| CACI | 477.82▲ | +1.55 (+0.33%) | 483.10 | 474.785 | 259,952 |
| CAH | 148.22▲ | +0.95 (+0.65%) | 149.74 | 147.18 | 3,241,387 |
| CAR | 104.13▲ | +3.04 (+3.01%) | 107.10 | 101.74 | 1,982,600 |
| CASY | 448.66▼ | -3.84 (-0.85%) | 456.235 | 434.145 | 811,251 |
| CAT | 325.62▲ | +1.37 (+0.42%) | 327.74 | 323.31 | 1,616,082 |
| CB | 289.88▲ | +0.91 (+0.31%) | 291.00 | 288.08 | 824,498 |
| CBRE | 126.59▲ | +1.06 (+0.84%) | 126.97 | 125.51 | 1,307,395 |
| CCI | 105.00▲ | +1.72 (+1.67%) | 105.54 | 102.97 | 3,043,400 |
| CDNS | 305.78▼ | -2.18 (-0.71%) | 309.53 | 303.82 | 1,480,000 |
| CDW | 178.94▼ | -1.15 (-0.64%) | 181.69 | 178.84 | 1,101,319 |
| CEG | 271.37▲ | +0.78 (+0.29%) | 274.95 | 266.06 | 3,244,500 |
| CFR | 124.83▼ | -0.17 (-0.14%) | 125.28 | 123.8601 | 212,595 |
| CHCO | 118.80▼ | -0.34 (-0.29%) | 119.25 | 118.2665 | 51,008 |
| CHE | 570.22▲ | +1.17 (+0.21%) | 574.07 | 565.33 | 75,062 |
| CHH | 123.67▲ | +2.41 (+1.99%) | 123.75 | 120.77 | 499,878 |
| CHKP | 218.33▼ | -2.34 (-1.06%) | 221.775 | 214.78 | 643,266 |
| CHTR | 401.73▼ | -2.68 (-0.66%) | 405.39 | 400.53 | 889,284 |
| CI | 333.46▲ | +0.35 (+0.11%) | 335.42 | 331.84 | 787,938 |
| CIGI | 123.65▲ | +0.48 (+0.39%) | 124.07 | 122.54 | 98,825 |
| CINF | 147.80▲ | +1.13 (+0.77%) | 148.23 | 146.14 | 503,004 |
| CLH | 225.66▼ | -1.04 (-0.46%) | 228.73 | 223.30 | 226,800 |
| CLIP | 100.20▲ | +0.05 (+0.05%) | 100.20 | 100.17 | 163,513 |
| CLMB | 107.31▲ | +1.99 (+1.89%) | 107.52 | 103.00 | 28,139 |
| CLX | 134.76▼ | -3.05 (-2.21%) | 138.21 | 134.46 | 1,934,600 |
| CME | 284.35▲ | +2.36 (+0.84%) | 284.66 | 281.965 | 953,432 |
| CMI | 306.71▲ | +0.30 (+0.10%) | 308.325 | 305.13 | 512,901 |
| CNI | 100.36▼ | -0.97 (-0.96%) | 101.95 | 100.14 | 996,800 |
| COF | 187.76▼ | -1.74 (-0.92%) | 189.84 | 186.48 | 3,178,400 |
| COIN | 199.32▼ | -7.18 (-3.48%) | 214.13 | 198.77 | 16,247,775 |
| COKE | 1,152.50▼ | -33.34 (-2.81%) | 1,183.99 | 1,137.01 | 80,886 |
| COOP | 114.50▼ | -4.49 (-3.77%) | 122.50 | 114.26 | 1,090,900 |
| COR | 283.00▼ | -0.77 (-0.27%) | 289.235 | 282.83 | 2,601,639 |
| COST | 1,008.09▲ | +0.38 (+0.04%) | 1,010.71 | 998.05 | 1,175,800 |
| CPAY | 327.29▲ | +0.31 (+0.09%) | 330.87 | 323.25 | 411,500 |
| CPK | 126.83▼ | -3.33 (-2.56%) | 130.357 | 126.23 | 120,743 |
| CPT | 117.98▲ | +0.49 (+0.42%) | 118.50 | 117.07 | 598,168 |
| CR | 169.62▼ | -0.15 (-0.09%) | 171.055 | 168.13 | 163,818 |
| CRAI | 187.00▲ | +1.58 (+0.85%) | 187.26 | 183.4301 | 60,196 |
| CRBN | 195.858▲ | +0.1098 (+0.06%) | 196.21 | 195.55 | 5,800 |
| CRL | 138.79▼ | -2.57 (-1.82%) | 143.46 | 138.46 | 920,300 |
| CRM | 275.42▼ | -4.32 (-1.54%) | 282.48 | 273.88 | 4,322,800 |
| CROX | 109.77▼ | -0.88 (-0.80%) | 112.2117 | 109.10 | 2,145,946 |
| CRS | 212.33▲ | +3.15 (+1.51%) | 212.95 | 204.47 | 727,300 |
| CRUS | 100.53▲ | +2.96 (+3.03%) | 101.01 | 98.51 | 741,587 |
| CRVL | 112.51▲ | +0.29 (+0.26%) | 113.405 | 111.62 | 192,286 |
| CRWD | 410.57▼ | -18.06 (-4.21%) | 420.00 | 404.63 | 4,693,342 |
| CSHP | 100.46▲ | +0.02 (+0.02%) | 100.46 | 100.46 | 100 |
| CSL | 390.31▼ | -0.88 (-0.22%) | 395.14 | 390.17 | 298,388 |
| CSWI | 311.27▼ | -2.95 (-0.94%) | 317.7351 | 309.66 | 70,521 |
| CTAS | 214.74▼ | -0.22 (-0.10%) | 215.4764 | 214.00 | 965,225 |
| CVCO | 524.14▼ | -2.90 (-0.55%) | 531.71 | 522.111 | 43,300 |
| CVLT | 170.60▼ | -4.19 (-2.40%) | 176.00 | 169.38 | 394,593 |
| CVNA | 268.12▼ | -17.41 (-6.10%) | 284.228 | 267.61 | 8,145,300 |
| CVX | 138.49▲ | +1.45 (+1.06%) | 139.37 | 137.70 | 5,965,723 |
| CW | 384.60▲ | +6.57 (+1.74%) | 385.20 | 375.87 | 281,200 |
| CWST | 118.50▲ | +0.03 (+0.03%) | 118.79 | 117.36 | 264,582 |
| CYBR | 359.51▼ | -4.95 (-1.36%) | 365.7472 | 354.00 | 661,469 |
| CZA | 102.93▼ | -0.03 (-0.03%) | 102.98 | 102.92 | 500 |
| DASH | 183.52▲ | +0.56 (+0.31%) | 185.59 | 180.58 | 3,423,236 |
| DAVE | 167.22▲ | +14.49 (+9.49%) | 167.27 | 149.195 | 1,027,472 |
| DDOG | 107.88▼ | -1.34 (-1.23%) | 110.45 | 106.8418 | 3,491,951 |
| DDS | 360.17▼ | -2.04 (-0.56%) | 364.39 | 359.72 | 89,600 |
| DE | 492.60▲ | +2.61 (+0.53%) | 493.93 | 489.1219 | 653,569 |
| DECK | 121.07▼ | -4.55 (-3.62%) | 125.74 | 120.89 | 2,249,200 |
| DEFI | 116.496▲ | +1.526 (+1.33%) | 118.505 | 116.496 | 300 |
| DEO | 115.39▼ | -0.01 (-0.01%) | 116.34 | 115.2748 | 586,926 |
| DFS | 190.07▼ | -1.96 (-1.02%) | 192.77 | 189.02 | 2,024,100 |
| DGT | 141.50▲ | +0.488 (+0.35%) | 142.09 | 141.36 | 16,300 |
| DGX | 176.96▲ | +1.06 (+0.60%) | 178.02 | 175.125 | 1,152,529 |
| DHI | 122.03▼ | -1.81 (-1.46%) | 124.26 | 121.71 | 3,956,100 |
| DHIL | 140.09▲ | +0.48 (+0.34%) | 140.225 | 138.715 | 13,696 |
| DHR | 189.73▼ | -5.09 (-2.61%) | 195.57 | 189.32 | 4,535,800 |
| DIA | 412.42▼ | -1.46 (-0.35%) | 415.17 | 411.57 | 1,787,100 |
| DIS | 105.94▲ | +0.82 (+0.78%) | 106.19 | 104.76 | 10,438,191 |
| DIT | 118.74▼ | -0.22 (-0.18%) | 118.74 | 118.74 | 100 |
| DJCO | 393.12▼ | -4.76 (-1.20%) | 393.12 | 389.66 | 4,450 |
| DKS | 190.88▼ | -0.41 (-0.21%) | 191.83 | 188.65 | 986,500 |
| DLR | 166.57▼ | -0.13 (-0.08%) | 167.38 | 166.22 | 1,110,895 |
| DORM | 124.69▲ | +0.41 (+0.33%) | 125.90 | 123.65 | 180,902 |
| DOV | 176.16▲ | +1.48 (+0.85%) | 176.33 | 174.70 | 1,351,300 |
| DPZ | 478.90▲ | +2.08 (+0.44%) | 481.55 | 473.83 | 435,136 |
| DRI | 198.41▼ | -0.59 (-0.30%) | 200.25 | 196.74 | 1,321,035 |
| DSGX | 107.46▼ | -1.25 (-1.15%) | 108.73 | 106.575 | 230,372 |
| DSI | 105.01▼ | -0.09 (-0.09%) | 105.62 | 104.76 | 129,500 |
| DTE | 136.12▲ | +0.41 (+0.30%) | 136.50 | 134.94 | 913,130 |
| DTM | 101.24▲ | +1.14 (+1.14%) | 101.75 | 99.88 | 628,767 |
| DUK | 120.33▲ | +0.33 (+0.27%) | 120.49 | 119.37 | 3,037,100 |
| DUOL | 512.75▲ | +9.18 (+1.82%) | 513.87 | 500.26 | 604,433 |
| DVA | 143.76▲ | +0.13 (+0.09%) | 144.415 | 142.76 | 664,520 |
| DVY | 129.63▼ | -0.14 (-0.11%) | 130.17 | 129.27 | 304,200 |
| DXJ | 110.64▼ | -0.01 (-0.01%) | 110.895 | 110.24 | 284,049 |
| DY | 188.43▲ | +2.02 (+1.08%) | 189.78 | 185.90 | 246,400 |
| EA | 153.30▼ | -2.36 (-1.52%) | 156.20 | 153.07 | 2,921,700 |