Technical stock screener for Closing Price: Greater Than 100 results.
Ideas for the best stocks to buy based on data for Aug 28, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| BKLC | 124.45▲ | +0.41 (+0.33%) | 124.60 | 123.91 | 75,488 |
| BKMC | 108.088▲ | +0.046 (+0.04%) | 108.18 | 107.60 | 7,515 |
| BKNG | 5,651.99▲ | +36.31 (+0.65%) | 5,665.715 | 5,595.00 | 167,952 |
| BKSE | 108.2466▲ | +0.0754 (+0.07%) | 108.2466 | 108.01 | 506 |
| BLD | 425.46▼ | -0.34 (-0.08%) | 428.025 | 419.5001 | 340,572 |
| BLDR | 140.14▼ | -1.62 (-1.14%) | 144.00 | 138.89 | 1,790,053 |
| BLK | 1,130.48▼ | -1.15 (-0.10%) | 1,138.00 | 1,127.12 | 475,200 |
| BMI | 186.49▼ | -1.91 (-1.01%) | 188.72 | 183.95 | 253,700 |
| BMO | 119.20▲ | +0.09 (+0.08%) | 119.69 | 118.47 | 433,100 |
| BNTX | 101.93▼ | -1.08 (-1.05%) | 103.015 | 101.67 | 907,659 |
| BOKF | 111.73▼ | -0.67 (-0.60%) | 112.95 | 111.115 | 180,526 |
| BOOT | 176.47▼ | -0.57 (-0.32%) | 181.625 | 174.00 | 591,800 |
| BPOP | 124.785▼ | -0.065 (-0.05%) | 125.66 | 124.30 | 564,907 |
| BR | 257.07▼ | -1.08 (-0.42%) | 258.50 | 256.27 | 542,200 |
| BRK.B | 499.86▲ | +4.14 (+0.84%) | 500.14 | 496.07 | 4,524,600 |
| BSX | 105.75▼ | -0.12 (-0.11%) | 105.90 | 104.80 | 3,935,913 |
| BURL | 295.28▲ | +14.98 (+5.34%) | 309.00 | 293.74 | 2,683,041 |
| BWXT | 165.83▲ | +0.23 (+0.14%) | 166.69 | 164.72 | 811,341 |
| BX | 172.02▲ | +0.38 (+0.22%) | 173.55 | 171.70 | 2,667,618 |
| CABO | 157.89▼ | -5.05 (-3.10%) | 164.50 | 155.61 | 84,637 |
| CACC | 510.01▼ | -0.26 (-0.05%) | 512.105 | 506.425 | 63,662 |
| CACI | 479.71▼ | -7.36 (-1.51%) | 487.72 | 475.08 | 158,700 |
| CAH | 149.51▲ | +0.27 (+0.18%) | 151.00 | 148.28 | 3,290,770 |
| CALM | 115.40▼ | -1.40 (-1.20%) | 116.74 | 114.86 | 470,919 |
| CAR | 158.54▲ | +1.59 (+1.01%) | 159.42 | 156.01 | 494,820 |
| CASY | 496.00▼ | -2.29 (-0.46%) | 498.58 | 490.00 | 168,972 |
| CAT | 434.91▲ | +2.24 (+0.52%) | 435.98 | 432.63 | 1,651,718 |
| CB | 273.25▲ | +0.20 (+0.07%) | 273.885 | 271.11 | 1,451,234 |
| CBRE | 161.99▼ | -1.05 (-0.64%) | 163.66 | 161.53 | 1,697,600 |
| CCB | 114.30▲ | +0.41 (+0.36%) | 114.61 | 112.975 | 66,449 |
| CCK | 100.13▲ | +0.30 (+0.30%) | 100.65 | 99.00 | 1,245,665 |
| CDNS | 354.29▲ | +7.41 (+2.14%) | 355.49 | 347.72 | 1,081,300 |
| CDW | 165.87▲ | +0.64 (+0.39%) | 166.365 | 163.90 | 1,225,150 |
| CEG | 319.55▲ | +3.61 (+1.14%) | 323.97 | 315.80 | 1,750,900 |
| CFR | 130.84▼ | -1.10 (-0.83%) | 132.83 | 130.57 | 388,100 |
| CHCO | 129.74▼ | -0.15 (-0.12%) | 130.45 | 127.23 | 81,703 |
| CHDN | 102.86▼ | -3.325 (-3.13%) | 107.0325 | 101.85 | 855,113 |
| CHE | 451.90▼ | -3.43 (-0.75%) | 455.43 | 447.68 | 174,873 |
| CHH | 119.09▼ | -1.50 (-1.24%) | 121.45 | 118.98 | 259,618 |
| CHKP | 191.26▲ | +0.59 (+0.31%) | 192.175 | 189.88 | 503,468 |
| CHRD | 109.84▲ | +1.53 (+1.41%) | 110.0545 | 107.58 | 485,019 |
| CHRW | 129.29▲ | +1.23 (+0.96%) | 129.59 | 126.915 | 1,711,910 |
| CHTR | 263.63▼ | -5.52 (-2.05%) | 269.16 | 262.86 | 1,610,514 |
| CI | 299.00▼ | -0.95 (-0.32%) | 299.50 | 294.86 | 1,949,222 |
| CIGI | 165.57▼ | -0.79 (-0.47%) | 166.975 | 165.243 | 115,900 |
| CINF | 153.40▼ | -0.61 (-0.40%) | 154.02 | 152.88 | 466,835 |
| CLH | 243.68▼ | -1.93 (-0.79%) | 245.635 | 242.59 | 236,677 |
| CLIP | 100.39▲ | +0.02 (+0.02%) | 100.40 | 100.39 | 229,574 |
| CLMB | 124.27▼ | -0.48 (-0.38%) | 127.12 | 123.30 | 37,337 |
| CLS | 212.33▲ | +10.23 (+5.06%) | 214.63 | 203.455 | 3,154,573 |
| CLX | 117.94▼ | -1.03 (-0.87%) | 119.30 | 116.53 | 2,270,600 |
| CME | 266.77▼ | -3.35 (-1.24%) | 270.3127 | 265.90 | 1,753,278 |
| CMI | 401.92▲ | +0.52 (+0.13%) | 403.40 | 400.05 | 453,730 |
| COF | 227.14▲ | +2.59 (+1.15%) | 227.69 | 225.05 | 2,821,826 |
| COIN | 308.47▼ | -0.50 (-0.16%) | 315.95 | 306.00 | 6,292,468 |
| COKE | 116.21▼ | -1.21 (-1.03%) | 117.44 | 116.00 | 435,076 |
| COOP | 188.285▼ | -2.695 (-1.41%) | 192.48 | 185.00 | 730,233 |
| COR | 289.89▼ | -0.67 (-0.23%) | 290.78 | 287.8409 | 605,666 |
| COST | 944.96▼ | -4.56 (-0.48%) | 951.00 | 944.13 | 2,066,600 |
| CPA | 120.01▲ | +2.79 (+2.38%) | 120.27 | 117.41 | 234,300 |
| CPAG | 100.5651▲ | +0.1296 (+0.13%) | 100.5797 | 100.5651 | 293 |
| CPAY | 325.17▼ | -0.07 (-0.02%) | 327.19 | 324.21 | 211,342 |
| CPK | 123.44▼ | -0.38 (-0.31%) | 124.20 | 122.00 | 88,600 |
| CPT | 110.74▲ | +0.18 (+0.16%) | 110.84 | 109.645 | 604,185 |
| CR | 191.97▼ | -1.81 (-0.93%) | 194.245 | 190.61 | 362,461 |
| CRAI | 196.00▼ | -4.39 (-2.19%) | 200.61 | 195.67 | 119,007 |
| CRBN | 220.275▲ | +0.7416 (+0.34%) | 220.2751 | 219.2948 | 9,270 |
| CRCL | 130.94▲ | +3.54 (+2.78%) | 132.78 | 127.6633 | 5,538,844 |
| CRDO | 131.82▲ | +9.09 (+7.41%) | 134.35 | 123.69 | 4,880,681 |
| CRH | 113.19▼ | -0.05 (-0.04%) | 113.695 | 112.375 | 5,214,831 |
| CRL | 163.22▲ | +0.42 (+0.26%) | 163.69 | 159.62 | 774,400 |
| CRM | 254.53▲ | +4.37 (+1.75%) | 255.65 | 250.29 | 8,447,300 |
| CRS | 242.56▲ | +4.08 (+1.71%) | 242.78 | 238.36 | 568,000 |
| CRUS | 115.36▼ | -1.84 (-1.57%) | 118.00 | 115.25 | 612,962 |
| CRWD | 442.00▲ | +19.39 (+4.59%) | 442.17 | 409.2501 | 9,981,803 |
| CRWV | 102.79▲ | +5.86 (+6.05%) | 105.50 | 99.90 | 45,212,600 |
| CSL | 386.33▼ | -3.99 (-1.02%) | 397.74 | 384.24 | 223,124 |
| CSW | 273.13▲ | +3.11 (+1.15%) | 273.13 | 266.08 | 201,431 |
| CTAS | 208.32▼ | -4.88 (-2.29%) | 213.365 | 206.545 | 2,326,400 |
| CVCO | 530.38▲ | +0.60 (+0.11%) | 532.63 | 522.2022 | 128,796 |
| CVLT | 187.74▲ | +3.56 (+1.93%) | 188.00 | 182.995 | 259,215 |
| CVNA | 377.38▲ | +10.03 (+2.73%) | 377.38 | 369.83 | 1,479,655 |
| CVX | 159.32▲ | +0.08 (+0.05%) | 159.5174 | 157.8482 | 6,502,447 |
| CW | 485.89▼ | -2.63 (-0.54%) | 489.45 | 484.97 | 190,669 |
| CYBR | 453.17▲ | +6.89 (+1.54%) | 454.68 | 445.42 | 1,400,161 |
| CZA | 109.5897▼ | -0.1986 (-0.18%) | 109.59 | 109.1899 | 879 |
| DASH | 247.33▲ | +1.68 (+0.68%) | 248.48 | 244.14 | 1,858,884 |
| DAVE | 217.83▲ | +10.02 (+4.82%) | 221.29 | 205.22 | 318,688 |
| DDM | 104.35▲ | +0.37 (+0.36%) | 104.45 | 103.457 | 79,121 |
| DDOG | 140.96▲ | +9.23 (+7.01%) | 141.36 | 134.12 | 9,301,400 |
| DDS | 547.12▼ | -1.43 (-0.26%) | 553.18 | 544.05 | 162,100 |
| DE | 491.44▼ | -1.64 (-0.33%) | 495.00 | 489.61 | 1,120,391 |
| DECK | 118.14▲ | +1.41 (+1.21%) | 118.44 | 116.23 | 2,349,543 |
| DEFI | 126.768▼ | -0.095 (-0.07%) | 127.91 | 126.768 | 600 |
| DELL | 134.05▲ | +1.55 (+1.17%) | 135.18 | 132.74 | 11,144,072 |
| DEO | 112.17▲ | +0.14 (+0.12%) | 113.28 | 111.87 | 719,200 |
| DG | 111.71▲ | +0.51 (+0.46%) | 115.00 | 105.69 | 7,419,900 |
| DGT | 157.418▲ | +0.5264 (+0.34%) | 157.43 | 156.89 | 11,627 |
| DGX | 179.20▼ | -0.56 (-0.31%) | 179.71 | 178.13 | 560,000 |
| DHI | 168.91▲ | +1.41 (+0.84%) | 169.15 | 166.22 | 2,539,100 |