Technical stock screener for Closing Price: Greater Than 25 results.
Ideas for the best stocks to buy based on data for Dec 05, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| A | 145.49▼ | -2.83 (-1.91%) | 149.00 | 144.76 | 2,142,100 |
| AA | 43.77▼ | -0.24 (-0.55%) | 44.8424 | 43.731 | 5,135,350 |
| AADR | 84.935▼ | -0.19 (-0.22%) | 85.815 | 84.935 | 1,086 |
| AAMI | 46.78▲ | +0.37 (+0.80%) | 47.0429 | 45.99 | 149,069 |
| AAOI | 26.59▲ | +0.35 (+1.33%) | 27.03 | 25.80 | 2,879,062 |
| AAON | 87.53▲ | +0.685 (+0.79%) | 89.14 | 84.90 | 837,364 |
| AAP | 52.47▼ | -0.03 (-0.06%) | 54.73 | 52.16 | 1,103,700 |
| AAPB | 35.2619▼ | -0.4077 (-1.14%) | 35.90 | 35.121 | 54,213 |
| AAPG | 32.88▲ | +2.18 (+7.10%) | 32.96 | 32.58 | 1,500 |
| AAPL | 278.78▼ | -1.92 (-0.68%) | 281.14 | 278.05 | 45,584,026 |
| AAPU | 37.91▼ | -0.57 (-1.48%) | 38.575 | 37.725 | 1,174,600 |
| AAUS | 55.4922▲ | +0.1246 (+0.23%) | 55.4922 | 55.4922 | 8 |
| AAVM | 29.482▼ | -0.0019 (-0.01%) | 29.683 | 29.48 | 2,600 |
| AAXJ | 93.28▲ | +0.96 (+1.04%) | 93.68 | 93.16 | 318,100 |
| ABBV | 226.08▼ | -2.63 (-1.15%) | 229.25 | 225.05 | 3,984,700 |
| ABCB | 76.55▼ | -0.26 (-0.34%) | 76.94 | 76.04 | 310,200 |
| ABCS | 30.3797▲ | +0.0627 (+0.21%) | 30.46 | 30.3797 | 2,004 |
| ABEQ | 36.105▼ | -0.034 (-0.09%) | 36.25 | 36.105 | 2,200 |
| ABG | 238.90▲ | +5.00 (+2.14%) | 240.44 | 233.34 | 209,800 |
| ABIG | 32.3637▲ | +0.0598 (+0.19%) | 32.48 | 32.3637 | 114 |
| ABM | 44.63▲ | +0.34 (+0.77%) | 44.72 | 44.15 | 360,241 |
| ABNB | 124.32▲ | +3.50 (+2.90%) | 124.81 | 120.4001 | 3,962,329 |
| ABNY | 45.20▲ | +0.7758 (+1.75%) | 45.20 | 44.71 | 2,207 |
| ABT | 125.08▼ | -0.32 (-0.26%) | 126.05 | 124.64 | 4,360,600 |
| ABVX | 114.51▲ | +3.87 (+3.50%) | 115.12 | 109.10 | 1,297,146 |
| ACA | 107.29▲ | +0.13 (+0.12%) | 108.14 | 106.47 | 228,228 |
| ACAD | 27.44▲ | +0.89 (+3.35%) | 27.605 | 26.74 | 2,122,475 |
| ACES | 33.4095▼ | -0.1305 (-0.39%) | 33.935 | 33.4095 | 14,517 |
| ACGL | 91.72▼ | -0.67 (-0.73%) | 92.17 | 91.2048 | 1,432,399 |
| ACGR | 66.627▲ | +0.208 (+0.31%) | 66.627 | 66.627 | 100 |
| ACII | 25.50▲ | +0.009 (+0.04%) | 25.57 | 25.495 | 5,100 |
| ACIW | 45.91▼ | -0.44 (-0.95%) | 46.915 | 45.83 | 853,914 |
| ACLC | 79.234▲ | +0.443 (+0.56%) | 79.53 | 79.20 | 5,900 |
| ACLO | 50.305▲ | +0.005 (+0.01%) | 50.32 | 50.305 | 900 |
| ACLS | 90.82▲ | +1.72 (+1.93%) | 91.89 | 89.43 | 449,056 |
| ACLX | 69.56▲ | +1.11 (+1.62%) | 69.81 | 66.51 | 1,432,160 |
| ACM | 102.43▼ | -2.73 (-2.60%) | 105.42 | 102.31 | 1,375,700 |
| ACMR | 35.10▲ | +0.48 (+1.39%) | 35.31 | 34.68 | 601,220 |
| ACN | 266.59▼ | -2.75 (-1.02%) | 271.00 | 266.07 | 3,785,400 |
| ACNB | 49.16▼ | -0.28 (-0.57%) | 49.19 | 48.501 | 19,060 |
| ACT | 37.99▲ | +0.07 (+0.18%) | 38.13 | 37.68 | 199,002 |
| ACU | 37.07▼ | -0.17 (-0.46%) | 38.09 | 36.51 | 5,225 |
| ACV | 26.24▼ | -0.01 (-0.04%) | 26.34 | 26.061 | 22,137 |
| ACVF | 49.375▲ | +0.16 (+0.33%) | 49.545 | 49.37 | 5,100 |
| ACVT | 26.7948▼ | -0.0082 (-0.03%) | 26.7948 | 26.7948 | 4 |
| ACWI | 142.10▲ | +0.13 (+0.09%) | 142.775 | 141.96 | 8,951,780 |
| ACWX | 66.97▲ | +0.15 (+0.22%) | 67.30 | 66.90 | 1,954,700 |
| AD | 50.14▲ | +0.33 (+0.66%) | 50.445 | 49.69 | 173,858 |
| ADBE | 346.26▲ | +17.53 (+5.33%) | 348.59 | 329.71 | 7,650,368 |
| ADC | 73.90▼ | -0.48 (-0.65%) | 74.605 | 73.84 | 542,635 |
| ADI | 281.29▲ | +4.03 (+1.45%) | 283.235 | 279.165 | 3,399,331 |
| ADM | 59.01▼ | -0.35 (-0.59%) | 59.59 | 58.975 | 1,899,152 |
| ADP | 261.63▲ | +2.23 (+0.86%) | 262.76 | 259.34 | 2,756,599 |
| ADPV | 43.32▼ | -0.504 (-1.15%) | 43.79 | 43.32 | 9,900 |
| ADSK | 306.74▲ | +0.89 (+0.29%) | 307.8253 | 304.30 | 1,558,849 |
| ADUS | 113.19▼ | -0.97 (-0.85%) | 114.985 | 112.55 | 196,823 |
| ADVE | 39.345▲ | +0.1495 (+0.38%) | 39.35 | 39.345 | 248 |
| AEE | 99.86▼ | -0.99 (-0.98%) | 101.00 | 99.635 | 2,221,751 |
| AEIS | 219.38▲ | +4.73 (+2.20%) | 220.86 | 213.81 | 403,380 |
| AEM | 168.83▼ | -2.60 (-1.52%) | 173.2499 | 167.48 | 2,477,032 |
| AEP | 117.54▼ | -0.50 (-0.42%) | 118.115 | 116.825 | 3,166,401 |
| AER | 139.99▲ | +0.07 (+0.05%) | 140.73 | 138.04 | 1,691,500 |
| AETH | 37.9733▼ | -1.4709 (-3.73%) | 39.50 | 37.9672 | 826 |
| AFG | 132.57▼ | -0.77 (-0.58%) | 135.13 | 131.15 | 391,300 |
| AFIX | 25.245▼ | -0.04 (-0.16%) | 25.27 | 25.245 | 100 |
| AFK | 25.271▲ | +0.031 (+0.12%) | 25.50 | 25.27 | 24,591 |
| AFL | 109.28▲ | +0.04 (+0.04%) | 109.46 | 108.50 | 1,292,814 |
| AFLG | 39.43▲ | +0.05 (+0.13%) | 39.60 | 39.40 | 38,900 |
| AFMC | 34.621▼ | -0.009 (-0.03%) | 34.81 | 34.602 | 12,100 |
| AFOS | 33.5951▲ | +0.2382 (+0.71%) | 33.62 | 33.5951 | 400 |
| AFRM | 67.99▼ | -0.70 (-1.02%) | 68.61 | 67.30 | 3,435,163 |
| AFSC | 31.437▲ | +0.1355 (+0.43%) | 31.4501 | 31.27 | 551 |
| AFSM | 33.0682▼ | -0.0468 (-0.14%) | 33.245 | 33.0682 | 2,631 |
| AGCO | 105.26▼ | -0.53 (-0.50%) | 107.88 | 105.03 | 526,427 |
| AGEM | 38.04▲ | +0.1146 (+0.30%) | 38.3501 | 37.9902 | 5,082 |
| AGG | 100.03▼ | -0.11 (-0.11%) | 100.1747 | 99.96 | 6,870,064 |
| AGGA | 25.295▼ | -0.1271 (-0.50%) | 25.329 | 25.28 | 3,582 |
| AGGS | 41.535▼ | -0.07 (-0.17%) | 41.535 | 41.535 | 35 |
| AGGY | 44.155▼ | -0.065 (-0.15%) | 44.23 | 44.1205 | 42,970 |
| AGI | 36.08▼ | -0.01 (-0.03%) | 37.14 | 35.805 | 1,539,485 |
| AGIO | 27.73▲ | +0.31 (+1.13%) | 27.95 | 27.055 | 850,263 |
| AGIX | 37.145▲ | +0.4427 (+1.21%) | 37.29 | 36.85 | 12,600 |
| AGM | 175.80▼ | -0.09 (-0.05%) | 177.76 | 174.02 | 63,700 |
| AGMI | 60.2273▲ | +0.151 (+0.25%) | 61.1101 | 60.2273 | 1,074 |
| AGNG | 36.31▲ | +0.11 (+0.30%) | 36.50 | 36.21 | 15,128 |
| AGO | 88.63▼ | -0.14 (-0.16%) | 88.97 | 88.20 | 197,900 |
| AGOX | 30.0431▼ | -0.0954 (-0.32%) | 30.3857 | 29.86 | 36,594 |
| AGQ | 113.62▲ | +5.19 (+4.79%) | 117.41 | 112.05 | 4,050,080 |
| AGRH | 26.135▲ | +0.02 (+0.08%) | 26.135 | 26.135 | 100 |
| AGRW | 30.72▲ | +0.2531 (+0.83%) | 30.78 | 30.72 | 404 |
| AGX | 313.70▼ | -42.69 (-11.98%) | 316.73 | 276.28 | 1,340,600 |
| AGYS | 126.02▼ | -0.39 (-0.31%) | 128.91 | 124.26 | 100,502 |
| AGZ | 110.14▼ | -0.19 (-0.17%) | 110.2952 | 110.14 | 12,148 |
| AHL | 37.00 | +0.00 (+0.00%) | 37.02 | 36.99 | 59,211 |
| AHLT | 25.74▲ | +0.007 (+0.03%) | 25.79 | 25.74 | 88,000 |
| AHR | 50.11▲ | +0.14 (+0.28%) | 50.32 | 49.61 | 1,330,300 |
| AHYB | 46.721▲ | +0.02 (+0.04%) | 46.74 | 46.704 | 1,500 |
| AIA | 96.94▲ | +1.21 (+1.26%) | 97.37 | 96.77 | 31,717 |
| AIBU | 55.59▲ | +1.16 (+2.13%) | 55.755 | 55.1201 | 16,440 |
| AIEQ | 45.3067▲ | +0.0533 (+0.12%) | 45.53 | 45.27 | 4,280 |