Technical stock screener for Closing Price: Greater Than 150 results.
Ideas for the best stocks to buy based on data for Dec 08, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| AAPL | 277.89▼ | -0.89 (-0.32%) | 279.67 | 276.15 | 38,140,000 |
| ABBV | 223.12▼ | -2.96 (-1.31%) | 226.12 | 222.39 | 4,004,800 |
| ABG | 238.68▼ | -0.22 (-0.09%) | 243.16 | 238.10 | 220,400 |
| ACN | 266.50▼ | -0.09 (-0.03%) | 268.63 | 265.01 | 3,218,800 |
| ADBE | 339.12▼ | -7.14 (-2.06%) | 348.4799 | 338.06 | 4,293,603 |
| ADI | 279.13▼ | -2.16 (-0.77%) | 282.54 | 276.965 | 3,182,863 |
| ADP | 258.69▼ | -2.94 (-1.12%) | 261.115 | 257.58 | 2,584,354 |
| ADSK | 301.39▼ | -5.35 (-1.74%) | 309.22 | 298.63 | 1,667,883 |
| AEIS | 221.85▲ | +2.47 (+1.13%) | 223.81 | 217.55 | 277,646 |
| AEM | 164.72▼ | -4.11 (-2.43%) | 170.00 | 164.55 | 2,785,992 |
| AGM | 174.78▼ | -1.02 (-0.58%) | 176.02 | 173.59 | 43,012 |
| AGX | 319.31▲ | +5.61 (+1.79%) | 326.75 | 305.31 | 421,500 |
| AIT | 257.25▼ | -0.66 (-0.26%) | 259.70 | 255.12 | 302,063 |
| AIZ | 221.76▼ | -1.11 (-0.50%) | 222.64 | 220.77 | 160,129 |
| AJG | 237.85▼ | -1.86 (-0.78%) | 239.79 | 236.70 | 1,358,000 |
| ALAB | 175.74▲ | +14.51 (+9.00%) | 176.65 | 161.55 | 8,033,311 |
| ALG | 163.03▼ | -1.83 (-1.11%) | 167.69 | 162.96 | 73,800 |
| ALGN | 157.68▲ | +0.47 (+0.30%) | 158.92 | 156.66 | 1,180,000 |
| ALL | 200.87▼ | -1.40 (-0.69%) | 203.89 | 199.26 | 2,049,887 |
| ALLE | 158.86▼ | -0.22 (-0.14%) | 159.505 | 157.22 | 1,028,549 |
| ALNY | 430.02▼ | -28.10 (-6.13%) | 449.78 | 423.45 | 1,443,052 |
| ALX | 213.47▲ | +1.65 (+0.78%) | 214.08 | 210.56 | 46,800 |
| AMAT | 268.16▲ | +0.16 (+0.06%) | 272.16 | 266.54 | 5,338,147 |
| AMD | 221.11▲ | +3.14 (+1.44%) | 223.71 | 218.36 | 30,943,182 |
| AME | 199.26▼ | -0.54 (-0.27%) | 201.09 | 198.65 | 1,072,900 |
| AMG | 270.21▼ | -2.98 (-1.09%) | 275.6125 | 267.26 | 232,258 |
| AMGN | 321.23▼ | -8.66 (-2.63%) | 329.665 | 320.17 | 3,510,785 |
| AMP | 476.73▼ | -0.33 (-0.07%) | 477.68 | 472.72 | 550,556 |
| AMR | 174.30▼ | -4.76 (-2.66%) | 182.00 | 170.13 | 221,900 |
| AMT | 183.20▲ | +4.34 (+2.43%) | 183.31 | 176.90 | 5,804,200 |
| AMZN | 226.89▼ | -2.64 (-1.15%) | 230.83 | 226.27 | 35,019,174 |
| AN | 214.83▼ | -1.09 (-0.50%) | 218.08 | 213.36 | 326,700 |
| AON | 343.39▼ | -1.81 (-0.52%) | 344.55 | 341.03 | 874,985 |
| APD | 236.05▼ | -24.64 (-9.45%) | 256.7199 | 230.35 | 4,138,237 |
| APP | 689.76▼ | -2.18 (-0.32%) | 706.6899 | 683.53 | 3,008,363 |
| APPF | 232.57▼ | -2.84 (-1.21%) | 235.30 | 230.63 | 200,261 |
| ARES | 164.26▼ | -1.20 (-0.73%) | 165.525 | 160.00 | 2,332,000 |
| ARGX | 900.76▼ | -0.41 (-0.05%) | 917.71 | 899.63 | 394,000 |
| ASML | 1,119.6899▲ | +20.2199 (+1.84%) | 1,134.1801 | 1,114.03 | 1,115,900 |
| ASND | 207.12▲ | +1.68 (+0.82%) | 208.795 | 203.35 | 590,831 |
| ASR | 304.03▲ | +2.98 (+0.99%) | 308.11 | 301.38 | 38,500 |
| ATO | 167.07▼ | -4.22 (-2.46%) | 171.155 | 166.75 | 1,066,599 |
| AVAV | 282.47▲ | +4.08 (+1.47%) | 285.5199 | 275.8451 | 790,769 |
| AVB | 177.61▼ | -0.41 (-0.23%) | 178.02 | 174.1979 | 1,275,760 |
| AVGO | 401.10▲ | +10.86 (+2.78%) | 407.285 | 397.40 | 30,410,550 |
| AVY | 175.31▼ | -4.02 (-2.24%) | 179.65 | 174.02 | 902,872 |
| AWI | 184.22▲ | +0.35 (+0.19%) | 184.70 | 182.35 | 341,499 |
| AXON | 553.12▲ | +2.17 (+0.39%) | 555.38 | 548.22 | 533,430 |
| AXP | 362.28▼ | -8.07 (-2.18%) | 370.00 | 360.70 | 2,581,413 |
| AYI | 372.25▲ | +0.26 (+0.07%) | 376.90 | 367.77 | 132,400 |
| AZO | 3,766.96▼ | -55.6999 (-1.46%) | 3,829.6001 | 3,763.00 | 227,700 |
| BA | 206.27▲ | +4.38 (+2.17%) | 206.86 | 202.56 | 8,823,854 |
| BABA | 158.13▼ | -0.19 (-0.12%) | 158.74 | 156.413 | 7,114,200 |
| BAP | 269.34▼ | -2.96 (-1.09%) | 273.80 | 265.27 | 200,500 |
| BBH | 191.2238▼ | -3.3862 (-1.74%) | 195.14 | 191.12 | 6,177 |
| BDX | 189.50▼ | -4.46 (-2.30%) | 193.14 | 189.461 | 1,738,150 |
| BELFB | 172.21▲ | +6.21 (+3.74%) | 173.38 | 167.41 | 133,016 |
| BGSI | 168.92▼ | -0.64 (-0.38%) | 171.36 | 167.885 | 12,900 |
| BH | 316.93▲ | +12.60 (+4.14%) | 323.01 | 310.00 | 123,818 |
| BH.A | 1,600.01▲ | +77.75 (+5.11%) | 1,624.99 | 1,539.00 | 42,945 |
| BIIB | 180.44▼ | -0.86 (-0.47%) | 182.12 | 179.21 | 1,474,200 |
| BIO | 308.53▼ | -9.16 (-2.88%) | 316.73 | 308.0454 | 134,082 |
| BKNG | 5,177.3901▼ | -19.6499 (-0.38%) | 5,209.4502 | 5,119.6699 | 304,000 |
| BLD | 433.34▼ | -3.70 (-0.85%) | 437.20 | 430.56 | 234,048 |
| BLK | 1,062.02▼ | -10.14 (-0.95%) | 1,078.86 | 1,057.15 | 612,633 |
| BMI | 177.38▼ | -2.76 (-1.53%) | 182.01 | 176.57 | 168,000 |
| BOOT | 197.66▼ | -4.52 (-2.24%) | 203.085 | 197.20 | 420,600 |
| BR | 227.54▼ | -4.48 (-1.93%) | 231.25 | 226.18 | 654,000 |
| BRK.B | 497.23▼ | -7.11 (-1.41%) | 502.97 | 490.62 | 7,029,700 |
| BURL | 263.07▼ | -8.71 (-3.20%) | 272.30 | 262.50 | 1,086,970 |
| BWXT | 178.75▲ | +0.88 (+0.49%) | 180.38 | 176.20 | 551,963 |
| BX | 151.37▼ | -0.78 (-0.51%) | 152.345 | 150.71 | 2,996,432 |
| CACC | 461.29▼ | -3.39 (-0.73%) | 462.48 | 448.9401 | 143,637 |
| CACI | 593.43▼ | -2.22 (-0.37%) | 597.03 | 583.84 | 221,100 |
| CAH | 198.88▲ | +0.05 (+0.03%) | 199.69 | 198.17 | 2,198,787 |
| CASY | 566.52▼ | -0.51 (-0.09%) | 569.73 | 560.26 | 301,936 |
| CAT | 596.50▼ | -6.67 (-1.11%) | 604.85 | 591.93 | 1,815,945 |
| CB | 297.23▲ | +2.23 (+0.76%) | 298.33 | 293.365 | 2,328,068 |
| CBRE | 155.39▼ | -5.47 (-3.40%) | 160.16 | 155.16 | 1,620,600 |
| CDNS | 337.29▼ | -0.24 (-0.07%) | 340.83 | 336.52 | 1,023,957 |
| CDTX | 220.07▼ | -0.29 (-0.13%) | 220.75 | 219.82 | 1,675,298 |
| CEG | 357.67▼ | -2.15 (-0.60%) | 364.25 | 354.00 | 1,637,866 |
| CHE | 412.50▼ | -9.47 (-2.24%) | 421.01 | 410.77 | 175,244 |
| CHKP | 190.85▼ | -2.21 (-1.14%) | 194.235 | 188.05 | 1,257,394 |
| CHRW | 153.41▼ | -3.81 (-2.42%) | 156.5389 | 152.85 | 1,805,230 |
| CHTR | 204.65▼ | -0.45 (-0.22%) | 205.98 | 201.60 | 2,028,600 |
| CI | 263.54▼ | -1.90 (-0.72%) | 265.495 | 258.27 | 2,516,656 |
| CIEN | 212.93▲ | +11.22 (+5.56%) | 213.029 | 203.00 | 3,774,979 |
| CINF | 161.30▼ | -1.00 (-0.62%) | 162.22 | 160.42 | 422,827 |
| CLH | 238.99▲ | +1.63 (+0.69%) | 240.23 | 236.19 | 495,300 |
| CLS | 340.76▲ | +15.67 (+4.82%) | 343.00 | 332.15 | 2,164,382 |
| CME | 270.42▼ | -0.45 (-0.17%) | 271.47 | 268.50 | 1,565,852 |
| CMI | 507.70▼ | -2.95 (-0.58%) | 515.83 | 505.84 | 896,102 |
| COF | 230.59▼ | -0.09 (-0.04%) | 233.04 | 229.44 | 3,397,600 |
| COHR | 185.86▲ | +4.07 (+2.24%) | 190.85 | 179.00 | 5,333,271 |
| COIN | 274.20▲ | +4.47 (+1.66%) | 276.63 | 269.5201 | 5,936,960 |
| COKE | 164.51▼ | -3.57 (-2.12%) | 168.08 | 163.20 | 543,680 |
| COR | 337.82▼ | -1.84 (-0.54%) | 339.67 | 335.84 | 1,753,600 |
| COST | 887.52▼ | -7.16 (-0.80%) | 894.00 | 882.90 | 2,403,800 |
| CPAY | 303.70▼ | -6.94 (-2.23%) | 311.50 | 302.86 | 536,948 |