Technical stock screener for Closing Price: Greater Than 150 results.
Ideas for the best stocks to buy based on data for Mar 09, 2026.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| HCI | 163.87▼ | -5.55 (-3.28%) | 167.78 | 162.185 | 129,361 |
| HD | 353.56▼ | -4.36 (-1.22%) | 355.90 | 345.64 | 3,430,200 |
| HEI | 310.29▲ | +6.56 (+2.16%) | 310.36 | 297.76 | 761,956 |
| HEI.A | 234.09▲ | +1.23 (+0.53%) | 235.09 | 228.86 | 489,540 |
| HIFS | 274.19▲ | +2.19 (+0.81%) | 277.98 | 261.00 | 64,208 |
| HII | 429.58▲ | +0.47 (+0.11%) | 432.29 | 417.85 | 468,162 |
| HLT | 303.46▲ | +4.82 (+1.61%) | 304.445 | 290.00 | 3,226,759 |
| HON | 237.59▲ | +2.30 (+0.98%) | 238.38 | 230.79 | 3,405,095 |
| HSY | 222.78▼ | -2.21 (-0.98%) | 224.92 | 220.22 | 2,149,669 |
| HUBB | 487.76▲ | +16.22 (+3.44%) | 488.07 | 457.60 | 590,623 |
| HUBS | 286.84▼ | -9.72 (-3.28%) | 295.325 | 282.495 | 1,536,870 |
| HUM | 178.53▼ | -0.62 (-0.35%) | 179.27 | 173.82 | 1,744,725 |
| HWKN | 152.97▲ | +4.13 (+2.77%) | 153.55 | 144.2555 | 142,144 |
| HWM | 254.14▲ | +4.01 (+1.60%) | 254.17 | 243.62 | 2,590,979 |
| IAI | 168.54▼ | -0.09 (-0.05%) | 169.46 | 163.61 | 81,400 |
| IBB | 171.29▲ | +3.73 (+2.23%) | 171.49 | 166.55 | 2,234,491 |
| IBM | 253.33▼ | -5.52 (-2.13%) | 258.08 | 251.571 | 6,123,370 |
| IBP | 299.28▼ | -6.64 (-2.17%) | 302.13 | 289.21 | 495,156 |
| ICE | 165.80▼ | -0.39 (-0.23%) | 166.33 | 162.50 | 3,458,616 |
| IDCC | 363.77▲ | +6.71 (+1.88%) | 365.00 | 346.57 | 256,571 |
| IDXX | 610.45▲ | +2.04 (+0.34%) | 611.62 | 594.32 | 477,676 |
| IESC | 450.27▲ | +19.62 (+4.56%) | 452.545 | 417.87 | 159,618 |
| IEX | 197.60▼ | -0.30 (-0.15%) | 198.05 | 190.765 | 780,831 |
| INTU | 473.67▼ | -7.50 (-1.56%) | 481.00 | 466.1075 | 3,983,589 |
| IQV | 178.55▲ | +4.06 (+2.33%) | 180.24 | 172.20 | 1,979,321 |
| ISRG | 493.56▲ | +3.40 (+0.69%) | 493.84 | 480.28 | 1,650,481 |
| IT | 166.39▼ | -2.61 (-1.54%) | 168.99 | 161.20 | 1,603,540 |
| ITIC | 224.495▼ | -2.575 (-1.13%) | 226.00 | 218.98 | 18,232 |
| ITT | 186.31▲ | +0.72 (+0.39%) | 186.84 | 178.00 | 816,400 |
| ITW | 276.58▼ | -0.58 (-0.21%) | 277.20 | 269.95 | 1,248,625 |
| IUSG | 164.0815▲ | +2.6115 (+1.62%) | 164.40 | 159.25 | 1,477,588 |
| IVE | 216.39▲ | +0.15 (+0.07%) | 216.95 | 212.30 | 1,747,801 |
| IVV | 681.35▲ | +5.95 (+0.88%) | 682.99 | 665.35 | 8,301,977 |
| IWB | 371.67▲ | +3.12 (+0.85%) | 372.50 | 362.805 | 2,114,629 |
| IWC | 164.44▲ | +1.47 (+0.90%) | 164.93 | 159.14 | 133,424 |
| IWD | 218.72▲ | +1.00 (+0.46%) | 219.21 | 213.80 | 5,549,072 |
| IWF | 452.44▲ | +5.38 (+1.20%) | 453.45 | 440.94 | 5,092,844 |
| IWL | 167.97▲ | +1.43 (+0.86%) | 168.23 | 164.13 | 107,486 |
| IWM | 253.62▲ | +2.73 (+1.09%) | 254.65 | 244.40 | 62,667,402 |
| IWN | 191.34▲ | +0.93 (+0.49%) | 192.075 | 185.085 | 1,140,665 |
| IWO | 325.45▲ | +5.09 (+1.59%) | 326.69 | 312.625 | 835,912 |
| IWV | 385.60▲ | +3.22 (+0.84%) | 386.51 | 376.325 | 395,942 |
| IWY | 263.78▲ | +2.96 (+1.13%) | 264.43 | 257.475 | 671,322 |
| IYM | 177.36▲ | +0.97 (+0.55%) | 177.94 | 171.40 | 103,445 |
| IYW | 191.75▲ | +3.41 (+1.81%) | 192.27 | 186.00 | 1,244,862 |
| IYY | 164.98▲ | +1.39 (+0.85%) | 165.04 | 161.22 | 33,300 |
| JAZZ | 185.40▲ | +3.39 (+1.86%) | 186.215 | 179.31 | 715,338 |
| JBHT | 217.46▲ | +4.07 (+1.91%) | 217.835 | 206.43 | 1,109,400 |
| JBL | 247.46▲ | +6.37 (+2.64%) | 248.02 | 234.96 | 1,428,516 |
| JKHY | 171.59▼ | -0.24 (-0.14%) | 172.84 | 167.99 | 1,116,645 |
| JLL | 301.62▲ | +2.38 (+0.80%) | 302.78 | 286.45 | 448,429 |
| JNJ | 242.59▲ | +2.19 (+0.91%) | 244.09 | 240.04 | 7,842,179 |
| JNUG | 270.67▲ | +2.61 (+0.97%) | 273.235 | 235.26 | 274,317 |
| JPM | 289.92▲ | +0.44 (+0.15%) | 291.0999 | 280.45 | 12,238,702 |
| KAI | 334.17▲ | +3.31 (+1.00%) | 334.505 | 316.59 | 102,054 |
| KEYS | 282.02▲ | +9.59 (+3.52%) | 282.74 | 264.70 | 1,785,577 |
| KLAC | 1,429.10▲ | +84.55 (+6.29%) | 1,435.10 | 1,321.02 | 1,120,178 |
| KNSL | 362.44▼ | -9.58 (-2.58%) | 370.00 | 360.0901 | 226,186 |
| KORU | 403.01▲ | +54.65 (+15.69%) | 406.62 | 310.00 | 2,029,357 |
| KRYS | 258.65▲ | +4.96 (+1.96%) | 260.56 | 251.78 | 259,791 |
| LABU | 169.89▲ | +11.42 (+7.21%) | 171.21 | 156.825 | 826,515 |
| LAD | 265.47▲ | +5.82 (+2.24%) | 266.20 | 251.00 | 485,133 |
| LDOS | 179.54▲ | +1.65 (+0.93%) | 180.01 | 174.03 | 926,580 |
| LECO | 266.80▲ | +4.68 (+1.79%) | 268.485 | 255.28 | 334,780 |
| LEU | 195.85▲ | +6.96 (+3.68%) | 197.22 | 182.10 | 676,224 |
| LFUS | 306.93▲ | +4.65 (+1.54%) | 307.06 | 289.585 | 697,081 |
| LGLV | 184.58▼ | -0.43 (-0.23%) | 185.07 | 182.0923 | 14,880 |
| LGND | 208.16▲ | +6.26 (+3.10%) | 209.60 | 198.73 | 167,001 |
| LH | 273.61▲ | +3.94 (+1.46%) | 274.35 | 264.24 | 563,045 |
| LHX | 371.26▲ | +4.65 (+1.27%) | 373.12 | 363.38 | 2,254,200 |
| LII | 516.96▼ | -0.51 (-0.10%) | 520.02 | 495.34 | 476,666 |
| LIN | 483.62▼ | -1.12 (-0.23%) | 486.54 | 478.83 | 2,217,408 |
| LITE | 640.69▲ | +82.25 (+14.73%) | 641.02 | 573.6604 | 7,736,455 |
| LLY | 1,008.39▲ | +18.06 (+1.82%) | 1,008.93 | 980.58 | 2,800,739 |
| LMT | 664.15▼ | -7.62 (-1.13%) | 676.075 | 657.345 | 2,367,079 |
| LNG | 250.80▼ | -4.35 (-1.70%) | 258.47 | 249.1322 | 4,900,620 |
| LOPE | 166.52▼ | -0.02 (-0.01%) | 166.75 | 162.705 | 186,709 |
| LOW | 250.22▼ | -1.67 (-0.66%) | 251.45 | 243.59 | 2,896,309 |
| LPLA | 312.80▼ | -0.76 (-0.24%) | 314.10 | 303.0999 | 712,199 |
| LRCX | 211.15▲ | +11.82 (+5.93%) | 211.50 | 194.08 | 13,415,078 |
| LSTR | 152.73▲ | +0.91 (+0.60%) | 158.375 | 145.96 | 356,456 |
| LULU | 169.76▼ | -0.37 (-0.22%) | 170.93 | 163.45 | 2,706,557 |
| LYV | 165.80▲ | +9.67 (+6.19%) | 167.555 | 160.62 | 7,676,940 |
| MA | 517.72▼ | -4.62 (-0.88%) | 520.89 | 509.14 | 2,895,153 |
| MANH | 150.16▼ | -2.29 (-1.50%) | 152.29 | 148.00 | 927,853 |
| MAR | 328.86▲ | +5.06 (+1.56%) | 329.33 | 311.20 | 1,993,469 |
| MASI | 175.45▲ | +0.03 (+0.02%) | 175.80 | 175.30 | 2,961,082 |
| MATX | 153.42▲ | +0.43 (+0.28%) | 153.54 | 146.84 | 393,779 |
| MCD | 330.80▲ | +2.74 (+0.84%) | 331.70 | 324.58 | 3,406,960 |
| MCK | 942.16▲ | +22.90 (+2.49%) | 942.17 | 913.0889 | 765,709 |
| MCO | 462.69▼ | -9.28 (-1.97%) | 467.13 | 447.52 | 1,297,646 |
| MDB | 271.74▲ | +1.27 (+0.47%) | 272.705 | 263.00 | 1,652,904 |
| MDGL | 433.20▲ | +0.37 (+0.09%) | 438.8394 | 418.72 | 286,469 |
| MDY | 629.24▲ | +6.16 (+0.99%) | 630.68 | 608.92 | 2,100,830 |
| MEDP | 478.54▲ | +7.95 (+1.69%) | 483.30 | 460.51 | 312,726 |
| MELI | 1,769.52▼ | -18.34 (-1.03%) | 1,769.52 | 1,721.41 | 601,173 |
| META | 647.39▲ | +2.53 (+0.39%) | 647.74 | 626.78 | 13,463,314 |
| MGC | 247.33▲ | +2.33 (+0.95%) | 247.71 | 241.70 | 158,774 |
| MGK | 390.47▲ | +4.91 (+1.27%) | 391.35 | 380.43 | 935,528 |
| MKL | 1,961.70▼ | -20.97 (-1.06%) | 2,001.58 | 1,928.00 | 58,697 |