Technical stock screener for Closing Price: Greater Than 150 results.
Ideas for the best stocks to buy based on data for Apr 30, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| QTEC | 177.99▲ | +0.67 (+0.38%) | 178.31 | 172.17 | 92,100 |
| QUS | 154.5395▲ | +1.7995 (+1.18%) | 154.5395 | 152.4762 | 8,188 |
| RACE | 461.78▼ | -0.98 (-0.21%) | 461.84 | 449.32 | 361,495 |
| RBC | 328.57▼ | -0.54 (-0.16%) | 329.43 | 319.88 | 184,436 |
| RCL | 214.91▼ | -1.51 (-0.70%) | 215.67 | 203.85 | 2,717,200 |
| REGN | 598.76▲ | +29.94 (+5.26%) | 600.20 | 566.99 | 1,679,400 |
| RGA | 187.31▼ | -4.54 (-2.37%) | 187.525 | 181.65 | 671,532 |
| RGLD | 182.71▲ | +2.24 (+1.24%) | 182.86 | 178.62 | 872,760 |
| RH | 184.03▼ | -0.71 (-0.38%) | 184.90 | 173.31 | 784,735 |
| RL | 224.95▲ | +1.04 (+0.46%) | 225.55 | 214.23 | 673,600 |
| RMD | 236.59▼ | -1.12 (-0.47%) | 237.40 | 233.54 | 1,320,967 |
| RNR | 241.93▲ | +0.20 (+0.08%) | 242.33 | 236.68 | 440,168 |
| ROK | 247.68▲ | +0.06 (+0.02%) | 247.75 | 240.13 | 1,018,700 |
| ROP | 560.08▲ | +4.00 (+0.72%) | 560.90 | 547.75 | 670,604 |
| RS | 288.23▲ | +0.27 (+0.09%) | 289.05 | 281.22 | 591,000 |
| RSG | 250.75▲ | +3.05 (+1.23%) | 251.70 | 244.365 | 1,679,835 |
| RSP | 169.14▲ | +0.25 (+0.15%) | 169.55 | 165.39 | 7,491,300 |
| RTH | 226.84▲ | +2.09 (+0.93%) | 226.84 | 223.18 | 10,300 |
| RXI | 178.20▼ | -1.12 (-0.62%) | 178.265 | 175.291 | 14,521 |
| SAIA | 244.00▲ | +7.72 (+3.27%) | 244.87 | 229.17 | 1,878,316 |
| SAM | 245.80▼ | -0.87 (-0.35%) | 248.01 | 240.52 | 290,200 |
| SAP | 292.19▼ | -0.37 (-0.13%) | 292.28 | 285.79 | 1,856,300 |
| SBAC | 243.40▲ | +4.94 (+2.07%) | 244.185 | 236.725 | 1,201,154 |
| SEB | 2,585.98▲ | +7.03 (+0.27%) | 2,600.00 | 2,516.25 | 1,949 |
| SFM | 171.00▼ | -1.19 (-0.69%) | 171.62 | 166.95 | 2,875,338 |
| SHW | 352.92▲ | +4.89 (+1.41%) | 354.76 | 346.01 | 2,307,197 |
| SMH | 211.28▲ | +0.99 (+0.47%) | 211.74 | 203.92 | 5,885,043 |
| SNA | 313.81▲ | +4.10 (+1.32%) | 314.61 | 301.76 | 605,126 |
| SNOW | 159.49▼ | -0.82 (-0.51%) | 159.55 | 154.375 | 3,371,000 |
| SNPS | 459.01▼ | -1.56 (-0.34%) | 460.71 | 448.65 | 1,339,198 |
| SOXX | 183.84▲ | +1.39 (+0.76%) | 184.38 | 176.77 | 3,537,300 |
| SPG | 157.38▲ | +0.53 (+0.34%) | 157.90 | 153.16 | 2,279,600 |
| SPGI | 500.05▲ | +8.11 (+1.65%) | 502.40 | 483.13 | 2,427,219 |
| SPOT | 613.98▲ | +37.29 (+6.47%) | 615.25 | 565.02 | 4,223,189 |
| SPY | 554.54▲ | +0.45 (+0.08%) | 556.52 | 541.52 | 92,678,400 |
| SSD | 153.69▼ | -0.32 (-0.21%) | 153.92 | 149.795 | 259,408 |
| STE | 224.74▲ | +0.875 (+0.39%) | 226.20 | 221.22 | 1,464,000 |
| STZ | 187.54▲ | +1.31 (+0.70%) | 188.61 | 184.99 | 1,296,100 |
| SYK | 373.92▲ | +2.92 (+0.79%) | 375.16 | 366.86 | 2,251,615 |
| TDG | 1,413.0699▲ | +5.7299 (+0.41%) | 1,416.8101 | 1,384.00 | 217,600 |
| TDY | 466.03▲ | +3.43 (+0.74%) | 466.81 | 456.59 | 268,800 |
| TEAM | 228.31▼ | -0.12 (-0.05%) | 228.65 | 220.01 | 1,629,331 |
| THG | 166.10▲ | +0.06 (+0.04%) | 166.71 | 162.83 | 388,594 |
| TKO | 162.91▼ | -0.16 (-0.10%) | 163.71 | 159.03 | 903,241 |
| TLN | 215.08▲ | +1.28 (+0.60%) | 217.14 | 206.01 | 700,500 |
| TM | 191.22▼ | -4.155 (-2.13%) | 191.74 | 188.55 | 343,700 |
| TMO | 429.00▲ | +1.34 (+0.31%) | 429.31 | 422.99 | 2,944,300 |
| TMUS | 246.95▲ | +5.45 (+2.26%) | 247.55 | 241.72 | 4,440,537 |
| TPL | 1,288.87▼ | -39.54 (-2.98%) | 1,311.26 | 1,268.95 | 120,055 |
| TRGP | 170.90▼ | -7.17 (-4.03%) | 172.98 | 167.85 | 3,170,400 |
| TRI | 185.98▲ | +1.84 (+1.00%) | 186.435 | 182.96 | 771,469 |
| TRV | 264.13▲ | +0.07 (+0.03%) | 265.19 | 258.09 | 1,296,600 |
| TSLA | 282.16▼ | -9.83 (-3.37%) | 284.45 | 270.78 | 128,961,057 |
| TSM | 166.69▲ | +2.22 (+1.35%) | 166.91 | 161.75 | 8,567,839 |
| TT | 383.31▲ | +29.635 (+8.38%) | 384.29 | 370.04 | 2,579,102 |
| TTWO | 233.32▲ | +2.69 (+1.17%) | 234.09 | 225.40 | 2,234,204 |
| TXN | 160.05▼ | -0.66 (-0.41%) | 160.63 | 154.90 | 5,955,000 |
| TXRH | 165.96▲ | +1.31 (+0.80%) | 166.405 | 160.03 | 805,086 |
| TYL | 543.30▲ | +9.01 (+1.69%) | 544.16 | 525.86 | 569,200 |
| UFPT | 208.54▼ | -3.325 (-1.57%) | 211.55 | 202.28 | 157,518 |
| UHS | 177.07▲ | +5.03 (+2.92%) | 177.37 | 169.06 | 1,048,500 |
| UI | 326.45▲ | +2.09 (+0.64%) | 326.73 | 310.65 | 85,515 |
| ULTA | 395.64▲ | +5.32 (+1.36%) | 396.37 | 377.63 | 741,477 |
| UNF | 178.47▼ | -1.86 (-1.03%) | 179.61 | 174.615 | 91,087 |
| UNH | 411.44▲ | +2.27 (+0.55%) | 413.2617 | 401.00 | 7,277,375 |
| UNP | 215.66▲ | +1.145 (+0.53%) | 215.98 | 210.53 | 3,139,100 |
| URI | 631.45▲ | +1.71 (+0.27%) | 634.09 | 611.93 | 570,600 |
| URTH | 154.28▲ | +0.14 (+0.09%) | 154.67 | 151.20 | 639,100 |
| UTHR | 303.09▲ | +2.44 (+0.81%) | 319.40 | 293.03 | 784,903 |
| V | 345.50▲ | +4.10 (+1.20%) | 346.52 | 333.24 | 9,520,700 |
| VAW | 185.48▲ | +0.615 (+0.33%) | 186.05 | 181.79 | 86,100 |
| VB | 216.15▼ | -0.70 (-0.32%) | 216.535 | 211.46 | 923,264 |
| VBK | 247.96▼ | -2.00 (-0.80%) | 248.66 | 242.37 | 191,800 |
| VBR | 179.98▼ | -0.64 (-0.35%) | 180.42 | 176.06 | 387,600 |
| VCR | 325.59▼ | -2.76 (-0.84%) | 326.02 | 317.05 | 33,600 |
| VDC | 220.86▲ | +1.50 (+0.68%) | 221.51 | 217.60 | 796,600 |
| VEEV | 233.69▲ | +2.05 (+0.88%) | 234.04 | 226.51 | 1,240,192 |
| VGT | 549.45▲ | +1.22 (+0.22%) | 551.15 | 533.20 | 424,600 |
| VHT | 255.89▲ | +1.86 (+0.73%) | 256.64 | 252.19 | 157,400 |
| VIG | 191.03▲ | +0.75 (+0.39%) | 191.55 | 186.78 | 1,126,500 |
| VIS | 247.83▲ | +1.45 (+0.59%) | 248.24 | 241.72 | 95,500 |
| VLU | 178.01▲ | +0.599 (+0.34%) | 178.33 | 174.13 | 5,600 |
| VMC | 262.33▲ | +16.97 (+6.92%) | 263.97 | 247.60 | 2,343,600 |
| VMI | 293.22▼ | -1.91 (-0.65%) | 293.55 | 286.50 | 145,174 |
| VO | 256.09▲ | +0.17 (+0.07%) | 256.62 | 250.42 | 1,076,000 |
| VOE | 155.67▼ | -0.06 (-0.04%) | 156.17 | 152.68 | 322,900 |
| VONE | 252.14▲ | +0.16 (+0.06%) | 252.36 | 246.60 | 65,100 |
| VOO | 509.74▲ | +0.32 (+0.06%) | 511.50 | 497.76 | 7,834,700 |
| VOOG | 340.75▼ | -0.41 (-0.12%) | 342.42 | 332.12 | 205,400 |
| VOOV | 177.18▲ | +0.02 (+0.01%) | 177.70 | 173.94 | 76,700 |
| VOT | 248.90▲ | +0.12 (+0.05%) | 248.91 | 242.51 | 197,400 |
| VPU | 170.99▼ | -0.89 (-0.52%) | 171.35 | 168.08 | 137,600 |
| VRSK | 296.43▲ | +4.06 (+1.39%) | 297.23 | 288.8901 | 794,574 |
| VRSN | 282.12▲ | +3.66 (+1.31%) | 282.48 | 275.22 | 1,247,105 |
| VRTS | 153.59▼ | -0.70 (-0.45%) | 154.71 | 147.485 | 72,503 |
| VRTX | 509.50▲ | +6.16 (+1.22%) | 510.77 | 497.34 | 1,445,700 |
| VTHR | 244.95▼ | -0.15 (-0.06%) | 245.33 | 239.90 | 29,600 |
| VTI | 272.82▲ | +0.08 (+0.03%) | 273.52 | 266.25 | 4,039,512 |
| VTV | 166.48▲ | +0.24 (+0.14%) | 167.00 | 163.34 | 3,442,600 |
| VTWG | 184.89▼ | -1.77 (-0.95%) | 185.62 | 181.92 | 32,000 |