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 |
|---|---|---|---|---|---|
| ONC | 322.90▼ | -8.50 (-2.56%) | 332.64 | 310.11 | 602,373 |
| ONEO | 129.751▲ | +0.146 (+0.11%) | 129.751 | 129.751 | 62 |
| ONEV | 133.90▲ | +0.173 (+0.13%) | 134.16 | 133.27 | 9,017 |
| ONEY | 114.48▲ | +0.137 (+0.12%) | 115.13 | 114.22 | 7,408 |
| ONTO | 157.40▼ | -2.05 (-1.29%) | 161.27 | 156.28 | 649,703 |
| OPER | 100.10▲ | +0.05 (+0.05%) | 100.10 | 100.07 | 600 |
| ORA | 112.64▲ | +0.36 (+0.32%) | 113.31 | 111.46 | 924,600 |
| ORCL | 217.58▲ | +3.25 (+1.52%) | 219.50 | 213.62 | 24,032,264 |
| OSIS | 266.00▼ | -5.01 (-1.85%) | 272.045 | 263.39 | 188,990 |
| OSK | 129.43▼ | -1.49 (-1.14%) | 131.72 | 129.19 | 691,048 |
| PAC | 227.18▼ | -1.36 (-0.60%) | 229.84 | 227.00 | 59,600 |
| PAG | 164.93▲ | +1.31 (+0.80%) | 165.11 | 162.64 | 118,733 |
| PALL | 133.00▲ | +0.72 (+0.54%) | 133.7499 | 131.9403 | 152,956 |
| PANW | 198.84▲ | +3.16 (+1.61%) | 199.735 | 195.00 | 4,611,842 |
| PATK | 107.32▲ | +0.35 (+0.33%) | 108.83 | 106.27 | 196,019 |
| PAYC | 165.72▼ | -0.42 (-0.25%) | 169.125 | 164.53 | 683,317 |
| PAYX | 112.06▲ | +0.295 (+0.26%) | 113.60 | 111.58 | 2,463,840 |
| PCAR | 110.33▲ | +1.83 (+1.69%) | 110.64 | 108.07 | 3,093,878 |
| PCTY | 146.52▲ | +0.22 (+0.15%) | 147.87 | 145.31 | 433,280 |
| PDD | 117.62▲ | +0.80 (+0.68%) | 119.00 | 117.24 | 4,180,901 |
| PDP | 118.70▼ | -0.1132 (-0.10%) | 119.265 | 118.19 | 10,529 |
| PEN | 300.66▲ | +5.94 (+2.02%) | 303.00 | 295.34 | 600,398 |
| PEP | 145.02▼ | -1.89 (-1.29%) | 145.80 | 144.51 | 5,971,510 |
| PEZ | 100.5687▲ | +1.2237 (+1.23%) | 100.5687 | 99.514 | 422 |
| PFSI | 130.91▼ | -1.67 (-1.26%) | 133.58 | 130.24 | 296,403 |
| PG | 143.45▼ | -1.91 (-1.31%) | 145.62 | 143.25 | 11,002,888 |
| PGR | 222.89▼ | -4.20 (-1.85%) | 226.62 | 222.57 | 2,100,175 |
| PH | 880.00▲ | +6.34 (+0.73%) | 882.00 | 871.26 | 592,300 |
| PHM | 126.99▼ | -0.90 (-0.70%) | 129.38 | 126.7604 | 888,626 |
| PI | 158.26▲ | +1.47 (+0.94%) | 161.86 | 156.46 | 582,474 |
| PIPR | 351.24▲ | +12.57 (+3.71%) | 352.07 | 332.48 | 161,065 |
| PJFG | 112.307▲ | +0.0927 (+0.08%) | 113.47 | 112.25 | 1,600 |
| PJP | 105.146▼ | -0.104 (-0.10%) | 105.3599 | 104.94 | 11,414 |
| PJT | 176.04▲ | +5.30 (+3.10%) | 176.52 | 169.925 | 280,787 |
| PKG | 198.48▲ | +1.85 (+0.94%) | 200.25 | 195.73 | 890,900 |
| PKW | 133.1278▲ | +0.043 (+0.03%) | 133.845 | 133.1278 | 19,579 |
| PLD | 127.98▼ | -0.20 (-0.16%) | 128.83 | 127.7746 | 3,242,202 |
| PLMR | 116.42▼ | -3.60 (-3.00%) | 120.00 | 115.70 | 230,497 |
| PLNT | 111.08▲ | +1.68 (+1.54%) | 112.17 | 108.26 | 1,131,218 |
| PLPC | 217.27▲ | +0.06 (+0.03%) | 219.76 | 214.75 | 70,713 |
| PLTR | 181.76▲ | +3.84 (+2.16%) | 182.1532 | 177.1601 | 32,079,261 |
| PLXS | 150.37▲ | +1.26 (+0.85%) | 151.605 | 147.51 | 140,425 |
| PM | 147.81▼ | -0.77 (-0.52%) | 148.92 | 147.30 | 5,454,804 |
| PMMF | 100.288▲ | +0.008 (+0.01%) | 100.29 | 100.28 | 96,900 |
| PNC | 197.86▼ | -0.41 (-0.21%) | 199.06 | 196.441 | 1,367,360 |
| PNR | 104.25▼ | -0.64 (-0.61%) | 105.55 | 103.97 | 605,666 |
| PNRG | 190.00▼ | -2.81 (-1.46%) | 198.63 | 189.32 | 28,134 |
| PODD | 304.49▼ | -11.43 (-3.62%) | 315.99 | 302.96 | 518,069 |
| POOL | 239.52▼ | -2.40 (-0.99%) | 243.56 | 238.53 | 677,505 |
| POWL | 342.13▲ | +5.20 (+1.54%) | 344.375 | 326.4415 | 147,913 |
| PPA | 150.70▼ | -1.15 (-0.76%) | 151.69 | 149.4842 | 117,456 |
| PPG | 101.03▲ | +0.36 (+0.36%) | 102.08 | 100.76 | 2,474,694 |
| PPLT | 149.69▼ | -0.51 (-0.34%) | 150.64 | 149.0288 | 127,194 |
| PRAX | 247.99▲ | +58.02 (+30.54%) | 277.44 | 240.41 | 2,894,035 |
| PRI | 253.17▲ | +0.61 (+0.24%) | 254.38 | 250.50 | 135,500 |
| PRIM | 125.66▼ | -0.20 (-0.16%) | 126.27 | 120.97 | 680,364 |
| PRK | 156.80▼ | -1.60 (-1.01%) | 159.06 | 156.39 | 81,600 |
| PRN | 173.8995▼ | -1.3305 (-0.76%) | 174.52 | 173.01 | 9,092 |
| PRU | 111.68▲ | +1.43 (+1.30%) | 111.869 | 110.22 | 1,806,353 |
| PSA | 272.06▼ | -4.57 (-1.65%) | 276.585 | 271.37 | 783,669 |
| PSCD | 105.55▲ | +0.30 (+0.29%) | 105.89 | 105.55 | 500 |
| PSCI | 151.75▼ | -0.23 (-0.15%) | 152.06 | 151.03 | 1,500 |
| PSL | 100.2397▼ | -0.2021 (-0.20%) | 100.76 | 100.1523 | 1,021 |
| PSMT | 127.99▲ | +0.25 (+0.20%) | 129.16 | 127.40 | 150,264 |
| PSX | 139.36▼ | -0.06 (-0.04%) | 142.53 | 139.23 | 2,346,000 |
| PTC | 173.52▼ | -4.98 (-2.79%) | 176.55 | 171.31 | 1,367,289 |
| PTL | 255.13▲ | +1.03 (+0.41%) | 255.68 | 254.93 | 10,444 |
| PVLA | 100.49▲ | +6.69 (+7.13%) | 102.04 | 95.37 | 250,725 |
| PWB | 128.03▲ | +0.81 (+0.64%) | 128.1201 | 127.58 | 19,051 |
| PWR | 460.64▼ | -4.20 (-0.90%) | 465.42 | 456.56 | 728,790 |
| PYZ | 107.3116▼ | -0.3749 (-0.35%) | 108.285 | 107.3116 | 2,982 |
| QCOM | 174.81▲ | +0.46 (+0.26%) | 177.25 | 174.50 | 8,400,077 |
| QGRO | 115.20▲ | +0.79 (+0.69%) | 115.51 | 114.53 | 64,600 |
| QLYS | 146.08▼ | -3.55 (-2.37%) | 150.2899 | 144.56 | 436,249 |
| QQEW | 144.55▲ | +0.80 (+0.56%) | 145.47 | 144.12 | 42,800 |
| QQQ | 625.48▲ | +2.54 (+0.41%) | 628.92 | 623.71 | 53,221,961 |
| QQQE | 104.08▲ | +0.49 (+0.47%) | 104.74 | 103.90 | 136,380 |
| QQQM | 257.53▲ | +1.07 (+0.42%) | 258.92 | 256.81 | 3,551,101 |
| QQQP | 182.078▲ | +1.713 (+0.95%) | 182.078 | 182.078 | 300 |
| QQXT | 100.04▲ | +0.23 (+0.23%) | 100.61 | 100.02 | 23,400 |
| QTEC | 238.71▲ | +2.16 (+0.91%) | 240.52 | 237.54 | 92,900 |
| QTUM | 113.23▲ | +0.25 (+0.22%) | 114.33 | 112.94 | 328,200 |
| QUS | 173.82▲ | +0.228 (+0.13%) | 174.30 | 173.82 | 12,273 |
| QWLD | 142.2912▼ | -0.0008 (+0.00%) | 142.52 | 142.2912 | 1,928 |
| R | 186.39▲ | +6.38 (+3.54%) | 187.77 | 180.07 | 406,799 |
| RACE | 393.21▼ | -0.02 (-0.01%) | 399.05 | 392.165 | 469,201 |
| RBC | 443.44▲ | +0.22 (+0.05%) | 448.17 | 440.30 | 126,400 |
| RCL | 257.66▼ | -1.61 (-0.62%) | 260.25 | 256.00 | 2,389,900 |
| RDDT | 234.11▲ | +11.36 (+5.10%) | 237.56 | 224.34 | 5,937,181 |
| REGN | 718.36▼ | -4.44 (-0.61%) | 736.15 | 717.26 | 798,300 |
| RFV | 130.34 | +0.00 (+0.00%) | 131.30 | 130.3137 | 7,447 |
| RGA | 192.76▲ | +0.15 (+0.08%) | 194.49 | 191.93 | 442,828 |
| RGEN | 164.98▼ | -0.78 (-0.47%) | 167.20 | 163.87 | 499,494 |
| RGLD | 201.66▼ | -1.45 (-0.71%) | 207.66 | 201.30 | 573,384 |
| RH | 161.06▲ | +1.12 (+0.70%) | 166.52 | 159.5901 | 643,181 |
| RHLD | 196.07▼ | -1.08 (-0.55%) | 200.775 | 185.61 | 66,142 |
| RJF | 163.13▲ | +0.53 (+0.33%) | 164.06 | 161.87 | 1,122,041 |
| RL | 368.42▲ | +11.45 (+3.21%) | 368.69 | 356.00 | 757,065 |
| RMBS | 101.60▲ | +2.79 (+2.82%) | 103.762 | 99.41 | 1,343,286 |
| RMD | 256.55▲ | +5.04 (+2.00%) | 257.98 | 254.40 | 578,001 |