Technical stock screener for Closing Price: Greater Than 150 results.
Ideas for the best stocks to buy based on data for May 31, 2023.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| AAPL | 177.25▼ | -0.05 (-0.03%) | 179.35 | 176.77 | 99,012,399 |
| ABC | 170.15▲ | +4.14 (+2.49%) | 170.81 | 163.37 | 5,084,900 |
| ABG | 209.11▼ | -7.36 (-3.40%) | 214.90 | 207.32 | 474,200 |
| ACLS | 157.55▼ | -2.81 (-1.75%) | 159.91 | 155.40 | 680,200 |
| ACN | 305.92▼ | -2.51 (-0.81%) | 310.35 | 303.00 | 5,270,111 |
| ADBE | 417.79▲ | +0.58 (+0.14%) | 421.36 | 410.70 | 5,156,500 |
| ADI | 177.69▲ | +0.26 (+0.15%) | 179.995 | 175.24 | 7,033,933 |
| ADP | 208.99▼ | -1.13 (-0.54%) | 210.51 | 206.17 | 5,317,893 |
| ADSK | 199.39▲ | +4.35 (+2.23%) | 200.86 | 194.82 | 3,895,700 |
| AJG | 200.33▼ | -3.19 (-1.57%) | 202.45 | 199.00 | 2,669,800 |
| ALB | 193.53▼ | -8.33 (-4.13%) | 200.97 | 192.43 | 2,550,900 |
| ALG | 166.46▼ | -2.62 (-1.55%) | 169.66 | 166.18 | 63,000 |
| ALGN | 282.66▼ | -2.29 (-0.80%) | 283.33 | 273.46 | 895,300 |
| ALNY | 185.01▼ | -1.45 (-0.78%) | 190.45 | 183.88 | 893,600 |
| ALX | 164.16▲ | +1.57 (+0.97%) | 169.13 | 160.49 | 25,400 |
| AMGN | 220.65▲ | +2.12 (+0.97%) | 221.84 | 217.185 | 3,883,554 |
| AMP | 298.47▼ | -10.98 (-3.55%) | 306.99 | 295.65 | 2,094,500 |
| AMT | 184.44▲ | +2.44 (+1.34%) | 185.64 | 178.53 | 7,074,800 |
| ANET | 166.34▼ | -8.08 (-4.63%) | 170.60 | 165.83 | 6,174,100 |
| ANSS | 323.59▼ | -5.57 (-1.69%) | 328.63 | 320.18 | 1,075,254 |
| AON | 308.29▼ | -3.57 (-1.14%) | 310.60 | 306.89 | 1,054,600 |
| APD | 269.14▼ | -4.93 (-1.80%) | 273.89 | 269.07 | 1,078,300 |
| ARGX | 388.70▼ | -3.66 (-0.93%) | 396.21 | 386.69 | 252,685 |
| ASML | 722.93▼ | -5.33 (-0.73%) | 730.04 | 713.28 | 1,347,300 |
| ASR | 280.35▲ | +0.41 (+0.15%) | 282.68 | 276.67 | 79,000 |
| ATRI | 520.36▲ | +20.36 (+4.07%) | 526.28 | 500.00 | 6,300 |
| AVB | 173.98▲ | +1.25 (+0.72%) | 175.06 | 172.53 | 1,204,500 |
| AVGO | 807.96▲ | +4.62 (+0.58%) | 821.67 | 790.13 | 8,994,800 |
| AVY | 161.13▼ | -1.93 (-1.18%) | 162.44 | 159.99 | 2,481,400 |
| AXON | 192.91▼ | -0.25 (-0.13%) | 193.395 | 189.90 | 2,661,574 |
| AXP | 158.56▲ | +0.55 (+0.35%) | 159.60 | 156.26 | 5,587,900 |
| AYI | 150.69▼ | -2.93 (-1.91%) | 153.69 | 149.77 | 375,700 |
| AZO | 2,386.8401▼ | -67.7998 (-2.76%) | 2,390.8601 | 2,277.8799 | 645,400 |
| AZPN | 163.92▲ | +0.56 (+0.34%) | 165.27 | 162.18 | 744,200 |
| BA | 205.70▲ | +1.01 (+0.49%) | 206.18 | 200.92 | 3,646,566 |
| BBH | 154.63▼ | -0.23 (-0.15%) | 155.18 | 153.89 | 5,000 |
| BDX | 241.76▲ | +3.37 (+1.41%) | 242.26 | 237.62 | 1,401,198 |
| BGNE | 220.93▼ | -7.34 (-3.22%) | 226.105 | 213.82 | 280,000 |
| BH | 206.03▼ | -0.66 (-0.32%) | 207.0053 | 202.9225 | 2,252 |
| BH.A | 1,009.94 | +0.00 (+0.00%) | 1,009.94 | 1,009.94 | 29 |
| BIIB | 296.41▼ | -2.28 (-0.76%) | 299.58 | 294.81 | 1,566,900 |
| BIO | 373.35▼ | -6.41 (-1.69%) | 378.96 | 367.65 | 312,200 |
| BIO.B | 373.90 | +0.00 (+0.00%) | 373.90 | 373.90 | 0 |
| BKNG | 2,508.77▼ | -20.00 (-0.79%) | 2,523.04 | 2,456.9299 | 681,284 |
| BLD | 201.66▼ | -5.21 (-2.52%) | 206.655 | 199.53 | 280,200 |
| BLK | 657.55▼ | -16.03 (-2.38%) | 674.61 | 656.45 | 1,898,220 |
| BRK.A | 488,024.00▼ | -1,201.00 (-0.25%) | 490,541.00 | 485,565.00 | 5,700 |
| BRK.B | 321.08▼ | -1.11 (-0.34%) | 322.41 | 319.39 | 6,175,000 |
| BURL | 150.46▼ | -3.78 (-2.45%) | 154.03 | 149.96 | 1,917,400 |
| CABO | 611.83▼ | -8.23 (-1.33%) | 620.28 | 611.78 | 55,900 |
| CACC | 445.68▼ | -13.30 (-2.90%) | 455.01 | 439.54 | 96,600 |
| CACI | 299.22▼ | -1.11 (-0.37%) | 303.50 | 298.93 | 185,400 |
| CAR | 167.79▲ | +4.52 (+2.77%) | 173.64 | 162.995 | 1,074,207 |
| CASY | 225.65▼ | -3.80 (-1.66%) | 230.3499 | 224.16 | 332,497 |
| CAT | 205.75▼ | -4.15 (-1.98%) | 210.78 | 205.60 | 5,936,300 |
| CB | 185.80▼ | -4.30 (-2.26%) | 190.10 | 185.61 | 5,829,493 |
| CDNS | 230.91▼ | -3.84 (-1.64%) | 234.25 | 228.74 | 3,149,000 |
| CDW | 171.69▼ | -2.92 (-1.67%) | 173.63 | 171.28 | 1,585,733 |
| CHE | 533.77▲ | +4.32 (+0.82%) | 534.52 | 527.48 | 97,100 |
| CHTR | 326.15▼ | -7.19 (-2.16%) | 333.62 | 325.51 | 1,812,282 |
| CI | 247.41▲ | +4.77 (+1.97%) | 248.03 | 241.84 | 4,134,900 |
| CLX | 158.18▲ | +1.24 (+0.79%) | 159.25 | 156.80 | 1,769,700 |
| CME | 178.75▲ | +0.55 (+0.31%) | 180.53 | 177.24 | 6,501,200 |
| CMG | 2,076.49▲ | +5.21 (+0.25%) | 2,077.78 | 2,059.1899 | 580,200 |
| CMI | 204.41▼ | -4.65 (-2.22%) | 208.49 | 203.18 | 1,775,700 |
| COKE | 661.74▼ | -6.08 (-0.91%) | 670.49 | 658.45 | 57,700 |
| COO | 371.53▲ | +3.33 (+0.90%) | 371.89 | 364.59 | 1,348,500 |
| COST | 511.56▲ | +3.53 (+0.69%) | 513.865 | 504.95 | 3,319,065 |
| CRL | 193.38▼ | -2.67 (-1.36%) | 197.20 | 190.46 | 663,100 |
| CRM | 223.38▲ | +4.51 (+2.06%) | 225.00 | 217.06 | 19,456,700 |
| CRVL | 195.44▲ | +2.98 (+1.55%) | 196.47 | 191.49 | 42,200 |
| CRWD | 160.13▲ | +1.54 (+0.97%) | 161.795 | 157.01 | 10,130,700 |
| CSL | 212.44▼ | -3.43 (-1.59%) | 215.32 | 210.89 | 778,100 |
| CTAS | 472.14▲ | +0.55 (+0.12%) | 473.38 | 465.585 | 820,244 |
| CVCO | 248.98▼ | -12.44 (-4.76%) | 260.29 | 245.87 | 143,300 |
| CVX | 150.62▼ | -2.50 (-1.63%) | 152.42 | 150.36 | 13,344,400 |
| CW | 158.06▼ | -0.74 (-0.47%) | 159.89 | 157.85 | 421,600 |
| CYBR | 154.73▲ | +2.99 (+1.97%) | 155.49 | 150.81 | 522,800 |
| DDS | 275.31▼ | -7.90 (-2.79%) | 284.01 | 274.45 | 214,100 |
| DE | 345.98▼ | -4.65 (-1.33%) | 350.22 | 345.55 | 3,384,300 |
| DECK | 475.00▼ | -14.12 (-2.89%) | 485.89 | 466.18 | 2,957,600 |
| DEO | 168.02▼ | -2.05 (-1.21%) | 169.30 | 167.23 | 462,900 |
| DG | 201.09▼ | -2.75 (-1.35%) | 204.67 | 200.56 | 7,853,900 |
| DHIL | 158.77▼ | -3.70 (-2.28%) | 162.31 | 158.77 | 10,800 |
| DHR | 229.62▲ | +2.44 (+1.07%) | 229.95 | 223.61 | 11,225,200 |
| DIA | 329.52▼ | -1.00 (-0.30%) | 330.17 | 327.70 | 3,061,400 |
| DIT | 219.50▼ | -0.10 (-0.05%) | 223.11 | 214.47 | 600 |
| DJCO | 294.78▲ | +5.19 (+1.79%) | 294.78 | 290.00 | 2,400 |
| DPZ | 289.85▼ | -1.54 (-0.53%) | 292.91 | 285.84 | 1,030,800 |
| DRI | 158.52▼ | -1.86 (-1.16%) | 160.60 | 158.00 | 1,970,000 |
| ECL | 165.05▼ | -0.75 (-0.45%) | 166.94 | 164.01 | 1,872,600 |
| EFX | 208.62▼ | -2.14 (-1.02%) | 210.76 | 206.67 | 741,700 |
| EGP | 164.61▼ | -0.34 (-0.21%) | 166.00 | 163.90 | 414,096 |
| EL | 184.03▼ | -7.88 (-4.11%) | 190.245 | 182.34 | 4,465,107 |
| ELV | 447.82▲ | +6.09 (+1.38%) | 450.26 | 438.78 | 2,453,000 |
| EME | 164.84▼ | -6.18 (-3.61%) | 172.25 | 163.40 | 619,100 |
| ENPH | 173.88▼ | -0.24 (-0.14%) | 176.2207 | 169.30 | 3,649,360 |
| EPAM | 256.62▼ | -1.33 (-0.52%) | 258.8048 | 250.3613 | 720,077 |
| EQIX | 745.55▲ | +11.04 (+1.50%) | 746.99 | 732.34 | 1,292,000 |
| ERIE | 214.10▼ | -6.56 (-2.97%) | 220.77 | 212.16 | 422,400 |