Technical stock screener for Closing Price: Greater Than 5 results.
Ideas for the best stocks to buy based on data for May 29, 2026.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| ADT | 6.71▼ | -0.10 (-1.47%) | 6.82 | 6.71 | 6,125,780 |
| ADTN | 16.55▼ | -0.37 (-2.19%) | 17.0576 | 16.16 | 3,184,714 |
| ADUR | 16.85▼ | -0.02 (-0.12%) | 17.16 | 15.72 | 567,354 |
| ADUS | 91.68▼ | -1.85 (-1.98%) | 93.455 | 91.50 | 153,733 |
| ADV | 37.42▼ | -1.67 (-4.27%) | 39.04 | 35.74 | 106,548 |
| ADVB | 5.01▲ | +1.10 (+28.13%) | 6.1999 | 4.27 | 280,960 |
| ADVE | 46.2735▼ | -0.1247 (-0.27%) | 46.375 | 46.2735 | 280 |
| ADX | 25.50▲ | +0.11 (+0.43%) | 25.6499 | 25.4301 | 364,201 |
| ADXN | 6.65▼ | -0.17 (-2.49%) | 6.65 | 6.65 | 3,248 |
| AEAQ | 10.015▲ | +0.035 (+0.35%) | 10.09 | 9.98 | 17,176 |
| AEBI | 12.48▼ | -0.43 (-3.33%) | 12.95 | 12.39 | 126,989 |
| AEE | 107.97▼ | -0.96 (-0.88%) | 109.09 | 107.575 | 3,903,118 |
| AEF | 9.85 | +0.00 (+0.00%) | 9.97 | 9.85 | 107,445 |
| AEG | 8.41▼ | -0.02 (-0.24%) | 8.515 | 8.395 | 4,342,425 |
| AEHR | 92.33▼ | -7.66 (-7.66%) | 101.50 | 90.79 | 1,871,780 |
| AEIS | 302.18▼ | -14.90 (-4.70%) | 324.00 | 296.16 | 2,258,844 |
| AEM | 183.15▲ | +5.18 (+2.91%) | 184.71 | 177.3401 | 3,621,880 |
| AENT | 6.06▼ | -0.42 (-6.48%) | 6.485 | 6.025 | 16,332 |
| AEO | 15.80▼ | -2.12 (-11.83%) | 15.84 | 14.5413 | 18,160,380 |
| AEP | 126.67▼ | -1.09 (-0.85%) | 127.89 | 126.14 | 4,544,302 |
| AER | 139.39▲ | +0.41 (+0.30%) | 140.65 | 138.54 | 2,878,056 |
| AERO | 16.96▼ | -0.62 (-3.53%) | 17.56 | 16.52 | 242,844 |
| AES | 14.67▼ | -0.02 (-0.14%) | 14.70 | 14.67 | 5,561,276 |
| AESI | 16.69▼ | -0.33 (-1.94%) | 17.40 | 16.63 | 2,303,979 |
| AETH | 32.5955▲ | +0.0455 (+0.14%) | 32.5955 | 32.50 | 832 |
| AEVA | 28.18▲ | +2.34 (+9.06%) | 28.605 | 25.7001 | 2,277,457 |
| AEXA | 11.36▲ | +0.05 (+0.44%) | 11.50 | 11.31 | 123,223 |
| AEYE | 7.68 | +0.00 (+0.00%) | 7.9999 | 7.41 | 92,344 |
| AFB | 11.16▼ | -0.03 (-0.27%) | 11.20 | 11.16 | 193,723 |
| AFBI | 22.47▼ | -0.02 (-0.09%) | 22.49 | 22.47 | 2,800 |
| AFG | 129.80▼ | -2.20 (-1.67%) | 132.35 | 129.555 | 463,173 |
| AFIX | 24.7974▼ | -0.0126 (-0.05%) | 24.80 | 24.7974 | 970 |
| AFJK | 42.00▲ | +0.48 (+1.16%) | 42.00 | 42.00 | 2,218 |
| AFK | 27.6693▲ | +0.0293 (+0.11%) | 27.80 | 27.55 | 42,413 |
| AFL | 112.42▼ | -0.21 (-0.19%) | 113.795 | 111.91 | 6,479,814 |
| AFLG | 43.79▼ | -0.07 (-0.16%) | 44.005 | 43.79 | 74,894 |
| AFMC | 39.59▼ | -0.16 (-0.40%) | 39.87 | 39.5632 | 14,693 |
| AFOS | 44.7437▼ | -0.0422 (-0.09%) | 44.96 | 44.5801 | 4,121 |
| AFRI | 10.17▲ | +0.12 (+1.19%) | 10.22 | 9.95 | 7,351 |
| AFRM | 73.65▲ | +0.65 (+0.89%) | 74.63 | 72.07 | 6,438,733 |
| AFSC | 35.5175▼ | -0.2523 (-0.71%) | 35.65 | 35.5175 | 203 |
| AFSM | 37.8515▼ | -0.4585 (-1.20%) | 38.22 | 37.8217 | 32,838 |
| AFYA | 14.01▼ | -0.04 (-0.28%) | 14.17 | 13.91 | 112,678 |
| AG | 21.08▲ | +0.50 (+2.43%) | 21.135 | 20.20 | 9,351,505 |
| AGBK | 7.20▲ | +0.14 (+1.98%) | 7.25 | 7.04 | 352,194 |
| AGCC | 17.99▲ | +0.87 (+5.08%) | 18.39 | 17.00 | 21,947 |
| AGCO | 112.28▼ | -1.59 (-1.40%) | 113.975 | 111.8801 | 611,421 |
| AGD | 12.52▲ | +0.01 (+0.08%) | 12.60 | 12.4792 | 124,228 |
| AGEM | 49.1041▼ | -0.2452 (-0.50%) | 49.25 | 49.0401 | 14,422 |
| AGG | 99.06▲ | +0.06 (+0.06%) | 99.19 | 99.02 | 6,671,403 |
| AGGA | 25.17▲ | +0.0102 (+0.04%) | 25.50 | 25.15 | 7,608 |
| AGGH | 20.26▼ | -0.01 (-0.05%) | 20.29 | 20.20 | 88,665 |
| AGGS | 40.7941▲ | +0.0341 (+0.08%) | 40.93 | 40.76 | 6,517 |
| AGGY | 43.55▲ | +0.04 (+0.09%) | 43.5899 | 43.505 | 60,385 |
| AGI | 40.80▲ | +1.28 (+3.24%) | 41.17 | 38.99 | 3,237,425 |
| AGIO | 29.40▼ | -1.02 (-3.35%) | 30.28 | 28.52 | 1,291,311 |
| AGIQ | 25.2095▲ | +0.6395 (+2.60%) | 25.3198 | 24.75 | 17,207 |
| AGIX | 47.90▲ | +0.66 (+1.40%) | 47.96 | 46.92 | 902,896 |
| AGL | 92.28▲ | +1.91 (+2.11%) | 93.90 | 88.00 | 240,457 |
| AGM | 177.79▼ | -1.71 (-0.95%) | 182.11 | 176.13 | 144,935 |
| AGM.A | 135.23▼ | -1.77 (-1.29%) | 135.23 | 135.23 | 123 |
| AGMB | 11.25▼ | -0.29 (-2.51%) | 11.55 | 11.05 | 16,481 |
| AGMI | 72.4807▲ | +1.3487 (+1.90%) | 72.4807 | 70.36 | 865 |
| AGNC | 10.41▼ | -0.14 (-1.33%) | 10.44 | 10.355 | 13,905,845 |
| AGNG | 35.1019▼ | -0.0981 (-0.28%) | 35.25 | 35.03 | 10,963 |
| AGO | 74.21▲ | +0.03 (+0.04%) | 74.58 | 73.68 | 216,302 |
| AGOX | 34.27▼ | -0.07 (-0.20%) | 34.8585 | 34.18 | 59,192 |
| AGPU | 6.97▲ | +0.33 (+4.97%) | 7.08 | 6.22 | 269,471 |
| AGQ | 114.42▼ | -0.05 (-0.04%) | 117.7355 | 111.35 | 2,650,036 |
| AGQI | 18.06▲ | +0.0278 (+0.15%) | 18.125 | 18.06 | 605 |
| AGRH | 26.3339▲ | +0.0339 (+0.13%) | 26.34 | 26.3339 | 2,111 |
| AGRO | 12.13▼ | -0.50 (-3.96%) | 12.59 | 12.07 | 1,016,468 |
| AGRW | 33.0038▲ | +0.5056 (+1.56%) | 33.0038 | 32.68 | 643 |
| AGX | 667.02▼ | -10.43 (-1.54%) | 678.9299 | 636.06 | 246,132 |
| AGYS | 86.56▲ | +3.94 (+4.77%) | 88.96 | 82.07 | 453,172 |
| AGZ | 109.33▼ | -0.01 (-0.01%) | 109.51 | 109.33 | 12,288 |
| AGZD | 22.615▼ | -0.005 (-0.02%) | 22.67 | 22.58 | 42,020 |
| AHCO | 10.13▼ | -0.22 (-2.13%) | 10.39 | 10.07 | 1,247,865 |
| AHD | 26.175▲ | +0.0381 (+0.15%) | 26.175 | 26.00 | 564 |
| AHLT | 29.22▲ | +0.0098 (+0.03%) | 29.22 | 29.14 | 244,528 |
| AHR | 48.89▼ | -0.57 (-1.15%) | 49.42 | 48.19 | 1,620,041 |
| AHRT | 6.81▼ | -0.01 (-0.15%) | 6.855 | 6.645 | 760,529 |
| AHYB | 46.4706▲ | +0.1006 (+0.22%) | 46.52 | 46.42 | 1,839 |
| AI | 10.77▲ | +0.55 (+5.38%) | 11.125 | 10.264 | 10,950,533 |
| AIA | 142.33▼ | -0.22 (-0.15%) | 143.795 | 141.83 | 967,909 |
| AIAI | 12.83▲ | +0.12 (+0.94%) | 13.375 | 12.50 | 129,489 |
| AIBU | 72.09▲ | +3.03 (+4.39%) | 72.20 | 70.61 | 34,794 |
| AIEQ | 50.1046▲ | +0.1446 (+0.29%) | 50.2151 | 50.0401 | 3,578 |
| AIFD | 53.1013▲ | +1.0063 (+1.93%) | 53.26 | 52.3383 | 25,732 |
| AIG | 74.23▼ | -0.17 (-0.23%) | 75.69 | 73.98 | 2,345,896 |
| AII | 16.36▼ | -0.24 (-1.45%) | 16.70 | 16.3207 | 79,264 |
| AIIR | 7.52▲ | +0.1005 (+1.35%) | 7.9899 | 7.35 | 9,085 |
| AIMS | 27.0153▼ | -0.2457 (-0.90%) | 27.06 | 27.0153 | 3,760 |
| AIN | 64.69▲ | +0.03 (+0.05%) | 65.25 | 64.095 | 77,434 |
| AINP | 25.05▲ | +0.03 (+0.12%) | 25.10 | 25.05 | 3,120 |
| AINT | 31.7828▲ | +1.0289 (+3.35%) | 31.7828 | 31.205 | 489 |
| AIO | 26.90▼ | -0.15 (-0.55%) | 27.20 | 26.80 | 108,135 |
| AIOS | 15.86▼ | -0.38 (-2.34%) | 16.82 | 15.025 | 187,707 |
| AIP | 35.95▼ | -0.97 (-2.63%) | 37.95 | 34.88 | 1,470,833 |
| AIPI | 39.21▲ | +0.42 (+1.08%) | 39.32 | 38.90 | 437,260 |