Technical stock screener for Closing Price: Greater Than 150 results.
Ideas for the best stocks to buy based on data for Jun 05, 2026.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| CME | 257.40▲ | +1.34 (+0.52%) | 259.45 | 255.43 | 3,449,748 |
| CMI | 651.22▼ | -26.88 (-3.96%) | 671.03 | 650.65 | 928,658 |
| COF | 180.67▼ | -2.53 (-1.38%) | 184.515 | 179.3208 | 6,050,365 |
| COHR | 376.99▼ | -44.91 (-10.64%) | 417.75 | 375.09 | 6,330,619 |
| COIN | 152.40▼ | -11.73 (-7.15%) | 158.66 | 147.88 | 16,370,395 |
| COKE | 179.91▲ | +9.64 (+5.66%) | 183.2999 | 170.86 | 733,236 |
| COR | 275.04▲ | +4.72 (+1.75%) | 277.99 | 272.16 | 989,244 |
| COST | 971.87▼ | -0.48 (-0.05%) | 997.41 | 971.60 | 3,072,747 |
| CPAY | 347.45▼ | -9.73 (-2.72%) | 355.79 | 347.43 | 492,340 |
| CR | 188.86▲ | +0.50 (+0.27%) | 190.92 | 185.50 | 435,799 |
| CRBN | 248.60▼ | -7.57 (-2.96%) | 253.61 | 248.03 | 11,541 |
| CRDO | 206.89▼ | -10.61 (-4.88%) | 234.22 | 202.68 | 15,381,457 |
| CRL | 181.34▼ | -4.45 (-2.40%) | 187.35 | 180.55 | 519,307 |
| CRM | 185.66▼ | -3.09 (-1.64%) | 192.51 | 184.83 | 12,960,629 |
| CRS | 483.60▼ | -9.02 (-1.83%) | 500.16 | 480.70 | 521,439 |
| CRUS | 164.40▼ | -11.23 (-6.39%) | 172.0381 | 163.91 | 400,821 |
| CRWD | 671.02▼ | -48.07 (-6.68%) | 706.22 | 670.10 | 5,208,772 |
| CSL | 345.98▲ | +3.39 (+0.99%) | 348.00 | 341.24 | 234,424 |
| CSW | 266.37▼ | -3.35 (-1.24%) | 269.54 | 263.62 | 106,684 |
| CTAS | 179.85▼ | -0.11 (-0.06%) | 182.73 | 179.19 | 2,507,305 |
| CVCO | 549.91▼ | -0.38 (-0.07%) | 562.9699 | 545.99 | 109,694 |
| CVX | 187.31▼ | -1.04 (-0.55%) | 189.61 | 186.59 | 6,306,448 |
| CW | 733.14▼ | -10.29 (-1.38%) | 749.48 | 728.42 | 199,967 |
| DASH | 156.80▼ | -3.27 (-2.04%) | 161.50 | 155.09 | 6,172,765 |
| DAVE | 258.25▼ | -3.44 (-1.31%) | 266.7499 | 250.86 | 438,556 |
| DDOG | 234.11▼ | -9.49 (-3.90%) | 241.61 | 230.57 | 6,734,918 |
| DDS | 606.27▼ | -7.23 (-1.18%) | 616.50 | 603.89 | 140,395 |
| DE | 583.44▼ | -8.31 (-1.40%) | 597.82 | 579.22 | 1,751,349 |
| DELL | 394.39▼ | -27.66 (-6.55%) | 412.90 | 386.275 | 10,389,329 |
| DGT | 183.74▼ | -4.41 (-2.34%) | 187.27 | 183.74 | 10,778 |
| DGX | 200.29▲ | +4.17 (+2.13%) | 201.54 | 197.31 | 816,043 |
| DHR | 184.30▼ | -2.34 (-1.25%) | 188.75 | 183.80 | 2,419,689 |
| DIA | 509.70▼ | -7.00 (-1.35%) | 517.75 | 508.75 | 6,291,642 |
| DJCO | 519.41▼ | -8.89 (-1.68%) | 534.99 | 506.12 | 47,912 |
| DKS | 214.83▼ | -2.77 (-1.27%) | 216.985 | 211.745 | 1,103,505 |
| DLLL | 171.42▼ | -25.58 (-12.98%) | 188.03 | 163.61 | 442,214 |
| DLR | 186.79▼ | -1.91 (-1.01%) | 188.825 | 186.08 | 1,880,380 |
| DOCN | 169.87▼ | -10.63 (-5.89%) | 180.19 | 162.23 | 3,187,932 |
| DOV | 214.76▲ | +1.29 (+0.60%) | 215.71 | 212.30 | 614,736 |
| DPZ | 313.99▲ | +6.48 (+2.11%) | 315.84 | 307.96 | 873,152 |
| DRI | 198.12▲ | +4.66 (+2.41%) | 198.82 | 194.495 | 788,697 |
| DVA | 192.16▼ | -0.01 (-0.01%) | 196.38 | 191.605 | 447,751 |
| DVY | 155.40▲ | +0.49 (+0.32%) | 156.16 | 154.99 | 422,906 |
| DXJ | 169.25▼ | -4.24 (-2.44%) | 172.75 | 168.76 | 305,170 |
| DXPE | 157.40▼ | -3.90 (-2.42%) | 161.20 | 155.40 | 113,331 |
| DY | 466.28▼ | -22.29 (-4.56%) | 485.37 | 461.29 | 353,515 |
| EA | 203.00▼ | -0.40 (-0.20%) | 203.90 | 202.71 | 2,330,676 |
| ECG | 150.29▼ | -4.47 (-2.89%) | 154.19 | 147.88 | 404,237 |
| ECL | 257.97▲ | +3.64 (+1.43%) | 261.29 | 256.35 | 2,353,489 |
| EFX | 172.13▲ | +1.14 (+0.67%) | 173.155 | 168.95 | 1,194,670 |
| EG | 334.41▲ | +14.91 (+4.67%) | 335.70 | 320.21 | 724,453 |
| EGP | 198.21▼ | -0.21 (-0.11%) | 200.15 | 196.94 | 174,089 |
| ELV | 415.53▲ | +6.09 (+1.49%) | 416.56 | 408.97 | 1,738,965 |
| EME | 817.44▼ | -27.99 (-3.31%) | 845.54 | 813.68 | 253,639 |
| ENS | 227.08▼ | -11.27 (-4.73%) | 233.90 | 223.45 | 275,742 |
| ENSG | 170.30▲ | +6.01 (+3.66%) | 171.26 | 165.615 | 471,551 |
| ENVA | 168.82▲ | +0.96 (+0.57%) | 170.755 | 166.90 | 177,285 |
| EQIX | 1,080.95▼ | -8.20 (-0.75%) | 1,093.00 | 1,076.80 | 524,824 |
| ERIE | 227.22▲ | +7.71 (+3.51%) | 227.68 | 220.00 | 163,051 |
| ESE | 292.64▲ | +0.68 (+0.23%) | 295.80 | 288.95 | 129,692 |
| ESGU | 161.16▼ | -4.57 (-2.76%) | 164.72 | 160.89 | 601,959 |
| ESLT | 823.36▼ | -14.58 (-1.74%) | 836.49 | 818.00 | 80,412 |
| ESS | 285.43▲ | +0.82 (+0.29%) | 288.31 | 283.67 | 437,022 |
| ETN | 395.94▼ | -22.67 (-5.42%) | 410.61 | 393.1743 | 2,169,152 |
| EVR | 339.43▼ | -7.36 (-2.12%) | 347.97 | 335.76 | 222,763 |
| EWY | 175.19▼ | -28.78 (-14.11%) | 190.78 | 175.18 | 48,603,487 |
| EXI | 192.83▼ | -3.19 (-1.63%) | 195.55 | 192.05 | 13,971 |
| EXP | 212.72▼ | -4.78 (-2.20%) | 218.94 | 210.525 | 356,810 |
| EXPD | 160.44▲ | +0.31 (+0.19%) | 161.92 | 159.94 | 1,586,370 |
| EXPE | 228.88▲ | +1.70 (+0.75%) | 234.45 | 227.22 | 1,830,566 |
| FAD | 183.1085▼ | -7.5417 (-3.96%) | 188.55 | 182.14 | 10,872 |
| FANG | 192.62▼ | -10.32 (-5.09%) | 203.53 | 192.60 | 3,748,594 |
| FBT | 222.75▼ | -3.035 (-1.34%) | 225.75 | 222.7146 | 14,452 |
| FCFS | 225.44▲ | +3.00 (+1.35%) | 227.97 | 222.355 | 314,923 |
| FCN | 159.70▲ | +3.60 (+2.31%) | 160.37 | 156.78 | 416,505 |
| FCNCA | 2,075.1001▲ | +27.7802 (+1.36%) | 2,088.385 | 2,046.49 | 71,278 |
| FDN | 271.79▼ | -9.09 (-3.24%) | 279.13 | 270.81 | 293,935 |
| FDS | 255.62▲ | +0.60 (+0.24%) | 259.00 | 249.27 | 626,261 |
| FDX | 331.00▲ | +3.00 (+0.91%) | 333.395 | 326.11 | 1,744,659 |
| FERG | 229.58▼ | -1.02 (-0.44%) | 231.30 | 226.70 | 1,364,693 |
| FFIV | 393.35▼ | -15.31 (-3.75%) | 406.265 | 393.05 | 433,067 |
| FICO | 1,137.33▼ | -29.37 (-2.52%) | 1,184.10 | 1,134.2721 | 199,376 |
| FIVE | 190.465▼ | -1.705 (-0.89%) | 196.86 | 190.38 | 2,110,816 |
| FIX | 1,843.9399▼ | -70.7101 (-3.69%) | 1,926.8409 | 1,825.23 | 365,626 |
| FLEX | 151.92▼ | -7.59 (-4.76%) | 157.4099 | 149.30 | 5,223,283 |
| FN | 621.25▼ | -93.53 (-13.09%) | 690.40 | 620.83 | 818,400 |
| FNGG | 227.8192▼ | -25.7738 (-10.16%) | 245.66 | 225.30 | 15,473 |
| FNV | 218.74▼ | -17.24 (-7.31%) | 231.15 | 217.79 | 969,665 |
| FPX | 184.98▼ | -7.98 (-4.14%) | 190.89 | 183.66 | 63,575 |
| FSLR | 279.01▼ | -35.94 (-11.41%) | 306.55 | 276.06 | 3,845,740 |
| FTAI | 234.05▼ | -16.04 (-6.41%) | 248.54 | 230.26 | 944,832 |
| FTC | 179.192▼ | -8.2455 (-4.40%) | 183.84 | 178.11 | 10,353 |
| FTEC | 275.32▼ | -18.10 (-6.17%) | 288.1319 | 274.65 | 824,503 |
| FTXL | 244.38▼ | -28.74 (-10.52%) | 262.91 | 244.27 | 445,628 |
| FXL | 206.99▼ | -13.881 (-6.28%) | 216.59 | 206.57 | 19,888 |
| GATX | 171.06▼ | -2.05 (-1.18%) | 174.55 | 170.28 | 157,102 |
| GD | 346.44▲ | +4.94 (+1.45%) | 347.32 | 342.75 | 671,993 |
| GE | 328.00▲ | +0.35 (+0.11%) | 332.485 | 322.675 | 3,224,642 |
| GEV | 933.61▼ | -29.72 (-3.09%) | 953.00 | 921.455 | 2,983,431 |
| GHC | 1,132.53▲ | +16.54 (+1.48%) | 1,138.31 | 1,114.90 | 13,360 |