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 |
|---|---|---|---|---|---|
| IRTC | 178.37▼ | -2.98 (-1.64%) | 181.51 | 176.45 | 401,111 |
| ISRG | 575.34▲ | +6.71 (+1.18%) | 576.88 | 569.43 | 1,097,035 |
| IT | 229.77▼ | -2.33 (-1.00%) | 233.8071 | 228.49 | 656,933 |
| ITIC | 250.45▼ | -9.16 (-3.53%) | 265.25 | 249.51 | 30,995 |
| ITOT | 149.79▲ | +0.26 (+0.17%) | 150.40 | 149.55 | 2,017,394 |
| ITT | 180.99▼ | -2.40 (-1.31%) | 181.93 | 173.37 | 890,100 |
| ITW | 249.70▲ | +0.32 (+0.13%) | 250.86 | 248.13 | 782,716 |
| IUSG | 169.65▲ | +0.41 (+0.24%) | 170.289 | 169.192 | 516,290 |
| IUSV | 102.6219▲ | +0.0119 (+0.01%) | 103.105 | 102.56 | 998,450 |
| IVE | 211.96▼ | -0.21 (-0.10%) | 212.93 | 211.84 | 781,515 |
| IVOG | 121.91▲ | +0.2972 (+0.24%) | 122.22 | 121.6383 | 15,736 |
| IVOO | 112.59▲ | +0.095 (+0.08%) | 113.16 | 112.3418 | 72,222 |
| IVOV | 102.81▲ | +0.01 (+0.01%) | 103.41 | 102.69 | 17,398 |
| IVV | 689.11▲ | +1.26 (+0.18%) | 691.8052 | 688.0367 | 3,127,495 |
| IVW | 124.50▲ | +0.39 (+0.31%) | 124.95 | 124.1201 | 1,544,694 |
| IWB | 375.77▲ | +0.74 (+0.20%) | 377.29 | 375.19 | 951,444 |
| IWC | 160.26▼ | -0.93 (-0.58%) | 162.21 | 160.26 | 35,246 |
| IWD | 210.47▲ | +0.23 (+0.11%) | 211.3947 | 210.285 | 7,124,738 |
| IWF | 478.80▲ | +1.37 (+0.29%) | 480.75 | 477.26 | 2,827,544 |
| IWL | 171.48▲ | +0.36 (+0.21%) | 172.1278 | 171.28 | 26,387 |
| IWM | 250.77▼ | -1.05 (-0.42%) | 252.66 | 250.275 | 36,826,136 |
| IWN | 183.77▼ | -0.20 (-0.11%) | 185.06 | 183.55 | 1,447,988 |
| IWO | 331.15▼ | -2.00 (-0.60%) | 333.6289 | 330.15 | 732,702 |
| IWP | 139.25▲ | +0.09 (+0.06%) | 139.96 | 139.04 | 2,223,581 |
| IWS | 142.07▲ | +0.11 (+0.08%) | 142.72 | 141.76 | 871,078 |
| IWV | 389.40▲ | +0.52 (+0.13%) | 391.0099 | 388.80 | 153,423 |
| IWY | 279.83▲ | +0.67 (+0.24%) | 281.07 | 278.8851 | 149,596 |
| IXG | 117.76▲ | +0.20 (+0.17%) | 118.36 | 117.64 | 12,765 |
| IXN | 106.51▲ | +0.63 (+0.60%) | 107.15 | 106.215 | 117,817 |
| IXP | 126.05▲ | +1.12 (+0.90%) | 126.4399 | 125.30 | 45,994 |
| IYC | 103.61▲ | +0.52 (+0.50%) | 104.07 | 103.01 | 96,249 |
| IYF | 126.95▼ | -0.26 (-0.20%) | 127.4375 | 126.71 | 1,204,649 |
| IYM | 148.00▼ | -0.82 (-0.55%) | 150.365 | 148.00 | 87,646 |
| IYW | 202.94▲ | +1.25 (+0.62%) | 203.89 | 202.03 | 1,925,372 |
| IYY | 166.90▲ | +0.26 (+0.16%) | 167.48 | 166.68 | 38,052 |
| J | 140.22▼ | -0.51 (-0.36%) | 143.16 | 139.81 | 1,692,600 |
| JAZZ | 169.70▲ | +2.79 (+1.67%) | 171.51 | 167.36 | 910,200 |
| JBHT | 188.41▲ | +0.875 (+0.47%) | 189.12 | 186.1501 | 813,343 |
| JBL | 220.06▲ | +1.34 (+0.61%) | 222.30 | 218.38 | 764,300 |
| JBTM | 141.00▼ | -0.25 (-0.18%) | 142.30 | 139.66 | 241,487 |
| JCI | 114.23▲ | +0.03 (+0.03%) | 114.45 | 113.46 | 3,587,348 |
| JKHY | 181.71▲ | +1.37 (+0.76%) | 182.00 | 178.405 | 813,913 |
| JLL | 327.64▲ | +0.12 (+0.04%) | 331.3599 | 325.0407 | 237,695 |
| JNJ | 201.93▼ | -0.55 (-0.27%) | 203.45 | 200.81 | 7,785,552 |
| JNUG | 177.01▼ | -1.11 (-0.62%) | 189.8624 | 175.87 | 221,766 |
| JPM | 315.04▼ | -1.06 (-0.34%) | 318.48 | 314.68 | 6,518,908 |
| JPME | 109.405▲ | +0.103 (+0.09%) | 109.958 | 109.4046 | 5,802 |
| JPUS | 124.7493▼ | -0.0137 (-0.01%) | 125.12 | 124.7493 | 1,799 |
| KAI | 288.03▼ | -2.95 (-1.01%) | 293.89 | 287.69 | 97,400 |
| KALU | 104.615▼ | -1.635 (-1.54%) | 106.25 | 103.4025 | 160,479 |
| KBWP | 121.18▼ | -1.2044 (-0.98%) | 122.69 | 120.50 | 23,202 |
| KCE | 149.6942▲ | +1.5142 (+1.02%) | 150.00 | 148.05 | 24,856 |
| KEX | 112.92▲ | +1.29 (+1.16%) | 113.66 | 110.49 | 694,700 |
| KEYS | 210.49▲ | +1.42 (+0.68%) | 211.57 | 208.804 | 1,159,900 |
| KKR | 129.42▲ | +0.99 (+0.77%) | 131.00 | 127.51 | 2,839,700 |
| KLAC | 1,214.46▲ | +6.38 (+0.53%) | 1,240.00 | 1,212.3199 | 681,900 |
| KMB | 102.96▼ | -1.98 (-1.89%) | 104.63 | 102.905 | 5,419,722 |
| KNCT | 135.65▲ | +1.34 (+1.00%) | 135.91 | 135.24 | 5,900 |
| KNSL | 356.53▼ | -4.73 (-1.31%) | 363.61 | 352.45 | 255,995 |
| KOKU | 119.946▲ | +0.1668 (+0.14%) | 119.946 | 119.946 | 100 |
| KORU | 158.98▲ | +11.24 (+7.61%) | 161.69 | 156.63 | 93,332 |
| KRYS | 234.13▲ | +12.17 (+5.48%) | 234.65 | 220.785 | 537,917 |
| KWR | 134.64▼ | -0.93 (-0.69%) | 137.06 | 134.10 | 117,618 |
| L | 102.82▼ | -1.67 (-1.60%) | 104.59 | 102.62 | 870,500 |
| LABU | 166.48▲ | +0.44 (+0.26%) | 169.28 | 163.7083 | 547,012 |
| LAD | 328.39▲ | +3.38 (+1.04%) | 331.77 | 323.50 | 237,299 |
| LAMR | 132.85▲ | +0.35 (+0.26%) | 134.09 | 131.97 | 452,026 |
| LCII | 114.66▼ | -0.34 (-0.30%) | 115.94 | 113.72 | 290,619 |
| LDOS | 186.82▼ | -5.60 (-2.91%) | 191.62 | 183.91 | 917,394 |
| LEA | 107.78▼ | -1.16 (-1.06%) | 110.265 | 107.68 | 384,806 |
| LECO | 245.41▲ | +1.36 (+0.56%) | 246.76 | 242.38 | 426,552 |
| LEN | 123.91▼ | -2.84 (-2.24%) | 128.205 | 123.88 | 6,243,132 |
| LEN.B | 116.95▼ | -2.15 (-1.81%) | 119.64 | 116.88 | 30,600 |
| LEU | 266.23▼ | -12.40 (-4.45%) | 287.18 | 259.00 | 1,087,900 |
| LFUS | 259.55▲ | +0.56 (+0.22%) | 263.44 | 257.90 | 177,471 |
| LGLV | 175.99▼ | -0.13 (-0.07%) | 176.42 | 175.90 | 8,747 |
| LGND | 184.87▼ | -3.63 (-1.93%) | 189.46 | 184.22 | 302,600 |
| LH | 258.39▼ | -3.09 (-1.18%) | 261.65 | 257.55 | 679,400 |
| LHX | 278.50▼ | -2.01 (-0.72%) | 280.22 | 275.28 | 710,973 |
| LII | 511.63▲ | +6.90 (+1.37%) | 512.09 | 503.42 | 370,878 |
| LIN | 399.57▼ | -4.16 (-1.03%) | 404.6088 | 398.93 | 3,183,625 |
| LITE | 331.41▲ | +3.56 (+1.09%) | 344.00 | 325.68 | 3,542,575 |
| LLY | 1,010.31▼ | -4.18 (-0.41%) | 1,027.3899 | 1,004.00 | 2,502,066 |
| LMT | 452.20▲ | +3.85 (+0.86%) | 452.82 | 446.41 | 1,290,903 |
| LNG | 205.69▼ | -2.21 (-1.06%) | 209.4899 | 203.14 | 2,029,990 |
| LNN | 118.88▲ | +0.91 (+0.77%) | 118.88 | 117.01 | 109,500 |
| LOGI | 117.79▼ | -1.33 (-1.12%) | 118.485 | 117.265 | 379,970 |
| LOPE | 153.39▼ | -2.33 (-1.50%) | 157.69 | 153.06 | 299,415 |
| LOW | 248.47▲ | +2.30 (+0.93%) | 248.675 | 245.6572 | 1,848,311 |
| LPLA | 371.01▲ | +1.83 (+0.50%) | 373.89 | 364.665 | 315,651 |
| LQD | 110.86▼ | -0.11 (-0.10%) | 111.03 | 110.7023 | 25,470,026 |
| LRCX | 158.70▲ | +1.61 (+1.02%) | 161.05 | 157.88 | 7,834,084 |
| LSTR | 142.04▲ | +1.36 (+0.97%) | 142.69 | 139.83 | 500,154 |
| LULU | 190.01▲ | +6.41 (+3.49%) | 191.85 | 184.62 | 4,640,000 |
| LYV | 139.33▼ | -0.35 (-0.25%) | 141.03 | 138.00 | 4,793,400 |
| MA | 545.52▲ | +3.21 (+0.59%) | 550.44 | 541.25 | 1,548,968 |
| MAA | 131.67▼ | -1.19 (-0.90%) | 132.90 | 131.38 | 874,500 |
| MANH | 179.69▲ | +1.09 (+0.61%) | 182.39 | 176.50 | 388,759 |
| MAR | 292.59▼ | -3.41 (-1.15%) | 296.28 | 292.00 | 1,604,610 |
| MASI | 141.68▼ | -0.58 (-0.41%) | 147.82 | 140.83 | 840,733 |