Technical stock screener for Closing Price: Greater Than 100 results.
Ideas for the best stocks to buy based on data for Dec 05, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| DELL | 138.91▼ | -0.08 (-0.06%) | 139.20 | 136.11 | 5,001,590 |
| DG | 132.37▲ | +7.08 (+5.65%) | 135.08 | 124.24 | 12,342,189 |
| DGT | 166.70▼ | -0.15 (-0.09%) | 167.488 | 166.70 | 10,376 |
| DGX | 182.51▼ | -1.67 (-0.91%) | 184.19 | 182.08 | 738,192 |
| DHI | 158.62▼ | -2.11 (-1.31%) | 162.10 | 158.575 | 1,732,804 |
| DHIL | 116.30▼ | -0.54 (-0.46%) | 117.1597 | 115.27 | 30,228 |
| DHR | 226.25▼ | -0.88 (-0.39%) | 228.4765 | 225.00 | 3,163,544 |
| DHS | 101.20▼ | -0.42 (-0.41%) | 101.72 | 101.20 | 10,215 |
| DIA | 480.03▲ | +0.96 (+0.20%) | 481.93 | 479.29 | 4,348,916 |
| DIS | 105.30▼ | -0.17 (-0.16%) | 106.17 | 104.56 | 10,680,060 |
| DIT | 113.05▲ | +0.28 (+0.25%) | 113.50 | 113.05 | 400 |
| DJCO | 460.85▲ | +20.39 (+4.63%) | 462.65 | 435.86 | 34,949 |
| DKS | 232.22▲ | +6.26 (+2.77%) | 236.855 | 226.34 | 1,942,396 |
| DLR | 164.73▲ | +3.71 (+2.30%) | 166.00 | 160.50 | 1,875,200 |
| DLTR | 122.44▲ | +6.57 (+5.67%) | 125.79 | 115.63 | 7,147,672 |
| DORM | 126.63▲ | +0.27 (+0.21%) | 128.255 | 125.03 | 205,433 |
| DOV | 191.09▲ | +0.45 (+0.24%) | 191.17 | 189.58 | 770,735 |
| DPST | 100.12▼ | -0.87 (-0.86%) | 101.50 | 99.25 | 270,318 |
| DPZ | 416.55▼ | -10.52 (-2.46%) | 428.00 | 415.12 | 751,055 |
| DRI | 177.72▲ | +1.46 (+0.83%) | 178.96 | 176.1708 | 1,122,851 |
| DSI | 129.28▲ | +0.28 (+0.22%) | 129.71 | 129.06 | 314,378 |
| DTE | 131.23▼ | -0.93 (-0.70%) | 132.46 | 131.14 | 1,579,968 |
| DTM | 121.56▲ | +0.03 (+0.02%) | 122.70 | 121.20 | 835,475 |
| DUK | 116.52▼ | -1.45 (-1.23%) | 118.18 | 116.40 | 3,983,086 |
| DUOL | 199.75▲ | +11.37 (+6.04%) | 201.79 | 187.90 | 2,127,158 |
| DVA | 117.39▲ | +0.11 (+0.09%) | 118.72 | 117.16 | 620,100 |
| DVY | 141.85▲ | +0.03 (+0.02%) | 142.59 | 141.665 | 1,167,291 |
| DXJ | 140.77▲ | +0.26 (+0.19%) | 140.8099 | 140.305 | 403,986 |
| DY | 351.80▼ | -2.60 (-0.73%) | 354.80 | 347.9869 | 203,812 |
| EA | 203.92▲ | +0.48 (+0.24%) | 204.01 | 203.32 | 1,936,731 |
| EAT | 140.45▼ | -1.79 (-1.26%) | 143.66 | 139.54 | 1,095,974 |
| ECL | 259.69▼ | -4.73 (-1.79%) | 265.20 | 259.13 | 1,551,000 |
| EFX | 211.51▲ | +0.23 (+0.11%) | 213.03 | 210.09 | 2,033,528 |
| EG | 309.97▼ | -3.74 (-1.19%) | 314.395 | 309.77 | 221,335 |
| EGP | 179.91▼ | -0.57 (-0.32%) | 181.38 | 178.76 | 215,489 |
| EHC | 112.50▼ | -0.52 (-0.46%) | 114.00 | 112.16 | 732,800 |
| EIS | 107.54▼ | -0.10 (-0.09%) | 108.97 | 107.4829 | 25,527 |
| EL | 105.13▲ | +1.31 (+1.26%) | 105.77 | 103.09 | 3,807,235 |
| ELV | 330.75▼ | -2.74 (-0.82%) | 333.94 | 328.0058 | 1,324,214 |
| EME | 623.62▼ | -11.74 (-1.85%) | 637.81 | 622.64 | 387,700 |
| EMR | 137.39▲ | +0.75 (+0.55%) | 138.09 | 136.00 | 1,215,750 |
| ENS | 147.65▲ | +1.16 (+0.79%) | 148.13 | 146.03 | 0 |
| ENSG | 177.97▲ | +0.03 (+0.02%) | 178.87 | 176.35 | 194,100 |
| ENVA | 135.38▼ | -0.78 (-0.57%) | 136.51 | 134.68 | 199,700 |
| EOG | 112.17▲ | +0.01 (+0.01%) | 114.245 | 111.81 | 3,128,796 |
| EPAM | 203.60▲ | +2.10 (+1.04%) | 204.34 | 200.33 | 975,500 |
| EQIX | 741.58▲ | +15.49 (+2.13%) | 747.88 | 724.71 | 760,865 |
| EQWL | 118.08▲ | +0.16 (+0.14%) | 118.62 | 117.92 | 56,533 |
| ERIE | 296.46▼ | -3.32 (-1.11%) | 300.22 | 295.62 | 95,518 |
| ESAB | 110.65▼ | -2.61 (-2.30%) | 114.52 | 110.52 | 443,899 |
| ESE | 195.59▼ | -6.70 (-3.31%) | 202.91 | 193.68 | 359,151 |
| ESGU | 150.07▲ | +0.29 (+0.19%) | 150.645 | 149.83 | 323,643 |
| ESLT | 484.60▲ | +4.49 (+0.94%) | 485.65 | 470.1201 | 92,582 |
| ESPO | 109.1661▼ | -0.0839 (-0.08%) | 109.58 | 109.025 | 14,008 |
| ESQ | 103.76▼ | -0.31 (-0.30%) | 105.25 | 103.37 | 27,753 |
| ESS | 255.37▼ | -2.20 (-0.85%) | 258.78 | 255.00 | 314,300 |
| ETN | 337.66▼ | -1.27 (-0.37%) | 341.42 | 336.00 | 1,845,606 |
| EUSA | 104.19▲ | +0.23 (+0.22%) | 104.555 | 104.0328 | 80,374 |
| EVR | 331.69▲ | +3.39 (+1.03%) | 337.45 | 325.15 | 433,200 |
| EWBC | 110.33▲ | +1.43 (+1.31%) | 110.47 | 108.30 | 609,478 |
| EXAS | 101.06▼ | -0.07 (-0.07%) | 101.255 | 101.01 | 6,629,240 |
| EXE | 122.86▲ | +0.77 (+0.63%) | 126.6205 | 122.80 | 3,725,090 |
| EXI | 174.14▼ | -0.06 (-0.03%) | 174.9456 | 173.60 | 27,535 |
| EXP | 222.09▲ | +0.20 (+0.09%) | 222.81 | 219.00 | 302,727 |
| EXPD | 151.47▲ | +0.97 (+0.64%) | 151.67 | 149.24 | 1,599,100 |
| EXPE | 263.43▲ | +5.05 (+1.95%) | 266.06 | 258.51 | 1,754,274 |
| EXR | 129.56▼ | -1.53 (-1.17%) | 130.79 | 129.24 | 1,158,200 |
| FAD | 163.3288▼ | -0.0619 (-0.04%) | 164.135 | 163.11 | 4,268 |
| FANG | 158.60▼ | -0.91 (-0.57%) | 164.44 | 158.50 | 2,048,107 |
| FAS | 170.71▲ | +0.21 (+0.12%) | 173.0899 | 168.25 | 392,422 |
| FBT | 213.21▲ | +0.376 (+0.18%) | 213.69 | 211.8999 | 30,076 |
| FCFS | 153.93▼ | -8.08 (-4.99%) | 161.8756 | 153.54 | 263,445 |
| FCN | 170.79▲ | +4.13 (+2.48%) | 170.93 | 165.51 | 337,700 |
| FCNCA | 1,971.82▲ | +10.64 (+0.54%) | 1,980.0399 | 1,950.37 | 68,387 |
| FDG | 125.88▲ | +0.38 (+0.30%) | 126.15 | 125.479 | 6,400 |
| FDIS | 102.565▲ | +0.405 (+0.40%) | 103.0894 | 102.27 | 52,311 |
| FDN | 273.00▲ | +1.47 (+0.54%) | 274.96 | 270.84 | 212,164 |
| FDS | 290.63▲ | +11.71 (+4.20%) | 291.62 | 278.01 | 1,489,423 |
| FDX | 274.29▲ | +0.24 (+0.09%) | 276.60 | 272.995 | 739,057 |
| FERG | 248.38▼ | -1.14 (-0.46%) | 251.18 | 247.99 | 1,570,818 |
| FEX | 118.9181▲ | +0.1137 (+0.10%) | 119.481 | 118.9106 | 12,980 |
| FFIV | 248.12▲ | +4.79 (+1.97%) | 249.0525 | 243.03 | 952,210 |
| FICO | 1,798.53▲ | +26.66 (+1.50%) | 1,813.55 | 1,774.62 | 137,680 |
| FIVE | 173.20▲ | +4.78 (+2.84%) | 177.73 | 167.60 | 2,196,071 |
| FIW | 110.63▼ | -0.75 (-0.67%) | 111.43 | 110.53 | 31,846 |
| FIX | 1,001.48▼ | -3.17 (-0.32%) | 1,014.78 | 977.1742 | 381,358 |
| FLUT | 208.50▼ | -2.59 (-1.23%) | 211.48 | 207.00 | 2,298,735 |
| FMX | 100.63▼ | -0.84 (-0.83%) | 101.94 | 100.44 | 458,100 |
| FN | 478.45▲ | +6.67 (+1.41%) | 484.80 | 469.58 | 532,000 |
| FNGG | 251.26▲ | +1.59 (+0.64%) | 254.97 | 250.0325 | 12,441 |
| FNV | 203.17▲ | +0.24 (+0.12%) | 207.105 | 202.1899 | 433,755 |
| FNX | 127.0872▲ | +0.0914 (+0.07%) | 127.68 | 127.08 | 9,839 |
| FPX | 168.50▲ | +1.23 (+0.74%) | 169.66 | 167.505 | 44,149 |
| FRHC | 132.66▼ | -4.19 (-3.06%) | 137.22 | 131.94 | 69,500 |
| FSLR | 257.61▲ | +0.33 (+0.13%) | 264.00 | 255.12 | 1,911,217 |
| FSS | 110.84▼ | -0.09 (-0.08%) | 111.49 | 109.94 | 213,900 |
| FSV | 154.92▲ | +0.01 (+0.01%) | 157.2099 | 154.295 | 124,353 |
| FTAI | 177.02▲ | +1.18 (+0.67%) | 177.12 | 175.1401 | 614,272 |
| FTC | 161.0584▼ | -0.0066 (+0.00%) | 161.565 | 160.48 | 7,714 |
| FTEC | 229.01▲ | +0.98 (+0.43%) | 230.12 | 228.14 | 214,377 |