Technical stock screener for Closing Price: Greater Than 5 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 |
|---|---|---|---|---|---|
| AKAF | 29.554▲ | +0.027 (+0.09%) | 29.554 | 29.554 | 100 |
| AKAM | 83.49▼ | -3.11 (-3.59%) | 87.00 | 82.70 | 3,069,367 |
| AKO.A | 23.00▲ | +0.54 (+2.40%) | 23.25 | 22.21 | 700 |
| AKO.B | 27.22▼ | -0.05 (-0.18%) | 27.95 | 27.00 | 5,700 |
| AKR | 19.68▼ | -0.06 (-0.30%) | 19.86 | 19.65 | 1,075,700 |
| AKRE | 64.86▲ | +0.44 (+0.68%) | 65.26 | 64.37 | 561,200 |
| AKRO | 54.55▼ | -0.08 (-0.15%) | 54.65 | 54.295 | 4,677,618 |
| AL | 63.93▼ | -0.02 (-0.03%) | 64.085 | 63.92 | 1,513,083 |
| ALAB | 161.23▲ | +8.72 (+5.72%) | 163.12 | 154.14 | 4,414,063 |
| ALAI | 37.23▲ | +0.11 (+0.30%) | 37.4292 | 37.01 | 38,214 |
| ALAR | 8.16▼ | -0.13 (-1.57%) | 8.54 | 8.12 | 41,300 |
| ALB | 125.19▲ | +6.05 (+5.08%) | 129.88 | 122.70 | 5,265,002 |
| ALC | 80.73▲ | +1.74 (+2.20%) | 81.69 | 80.64 | 1,790,200 |
| ALCO | 36.99▼ | -0.43 (-1.15%) | 37.4999 | 36.855 | 20,663 |
| ALCY | 11.76▲ | +0.08 (+0.68%) | 11.94 | 11.76 | 2,225 |
| ALDF | 10.495▼ | -0.005 (-0.05%) | 10.495 | 10.495 | 1,600 |
| ALE | 67.61▲ | +0.01 (+0.01%) | 67.66 | 67.55 | 551,600 |
| ALEX | 15.22▼ | -0.09 (-0.59%) | 15.39 | 15.22 | 467,400 |
| ALF | 10.61▲ | +0.01 (+0.09%) | 10.62 | 10.61 | 250,900 |
| ALG | 164.86▼ | -1.82 (-1.09%) | 166.8925 | 163.63 | 62,790 |
| ALGM | 29.22▲ | +0.40 (+1.39%) | 29.54 | 29.10 | 1,644,958 |
| ALGN | 157.21▲ | +0.37 (+0.24%) | 159.50 | 155.40 | 1,565,400 |
| ALGS | 9.99▼ | -0.10 (-0.99%) | 10.255 | 9.84 | 33,843 |
| ALGT | 82.64▲ | +3.20 (+4.03%) | 83.41 | 78.52 | 218,706 |
| ALH | 22.17▼ | -0.42 (-1.86%) | 22.96 | 21.60 | 1,205,900 |
| ALHC | 19.55▲ | +0.15 (+0.77%) | 19.765 | 19.25 | 1,694,271 |
| ALIL | 29.2806▲ | +0.0382 (+0.13%) | 29.2806 | 29.2214 | 1,808 |
| ALIS | 9.90 | +0.00 (+0.00%) | 9.90 | 9.90 | 5,000 |
| ALK | 49.65▲ | +2.33 (+4.92%) | 49.935 | 47.18 | 5,673,086 |
| ALKS | 29.52▲ | +0.22 (+0.75%) | 29.585 | 28.97 | 1,810,097 |
| ALKT | 21.54▲ | +0.27 (+1.27%) | 21.68 | 21.0171 | 1,187,057 |
| ALL | 202.27▼ | -4.10 (-1.99%) | 206.47 | 201.82 | 1,575,400 |
| ALLE | 159.08▼ | -1.77 (-1.10%) | 163.10 | 158.82 | 1,160,511 |
| ALLT | 9.53▲ | +0.09 (+0.95%) | 9.60 | 9.39 | 261,779 |
| ALLW | 28.85▼ | -0.01 (-0.03%) | 29.02 | 28.8201 | 174,761 |
| ALLY | 42.39▼ | -0.03 (-0.07%) | 42.735 | 42.16 | 2,594,582 |
| ALM | 7.24▲ | +0.04 (+0.56%) | 7.34 | 7.01 | 1,481,400 |
| ALMS | 11.12▲ | +2.82 (+33.98%) | 11.2951 | 8.43 | 4,350,329 |
| ALMU | 16.14▼ | -0.29 (-1.77%) | 16.66 | 15.29 | 233,100 |
| ALNT | 54.51▼ | -0.32 (-0.58%) | 55.20 | 53.50 | 105,097 |
| ALNY | 458.12▼ | -7.22 (-1.55%) | 473.50 | 455.32 | 596,274 |
| ALOT | 7.20 | +0.00 (+0.00%) | 7.45 | 7.1704 | 16,366 |
| ALRG | 27.81▲ | +0.0753 (+0.27%) | 27.81 | 27.81 | 302 |
| ALRM | 52.10▲ | +0.18 (+0.35%) | 52.38 | 51.31 | 386,224 |
| ALRS | 22.21▼ | -0.07 (-0.31%) | 22.265 | 22.02 | 54,329 |
| ALSN | 92.54▲ | +2.09 (+2.31%) | 93.03 | 89.44 | 1,267,874 |
| ALT | 5.24▼ | -0.07 (-1.32%) | 5.44 | 5.195 | 2,535,279 |
| ALTL | 43.08▼ | -0.13 (-0.30%) | 43.20 | 43.07 | 9,574 |
| ALTY | 11.9796▲ | +0.0046 (+0.04%) | 11.99 | 11.95 | 15,950 |
| ALV | 117.44▼ | -0.84 (-0.71%) | 119.46 | 117.34 | 457,728 |
| ALVO | 5.47▲ | +0.40 (+7.89%) | 5.495 | 5.10 | 862,010 |
| ALX | 211.82▼ | -4.37 (-2.02%) | 216.89 | 210.18 | 33,700 |
| AM | 18.47▲ | +0.25 (+1.37%) | 18.53 | 18.215 | 2,194,600 |
| AMAL | 30.95▲ | +0.13 (+0.42%) | 30.97 | 30.46 | 116,693 |
| AMAT | 268.00▼ | -1.44 (-0.53%) | 273.59 | 267.36 | 5,373,412 |
| AMAX | 8.016▼ | -0.029 (-0.36%) | 8.07 | 7.996 | 11,000 |
| AMBA | 74.10▲ | +3.04 (+4.28%) | 75.40 | 71.69 | 1,038,138 |
| AMBQ | 29.00▲ | +1.01 (+3.61%) | 29.29 | 27.92 | 78,745 |
| AMCR | 8.30▼ | -0.02 (-0.24%) | 8.32 | 8.255 | 16,900,649 |
| AMCX | 9.00▼ | -0.09 (-0.99%) | 9.285 | 8.965 | 223,914 |
| AMD | 217.97▲ | +1.99 (+0.92%) | 223.642 | 216.24 | 33,292,396 |
| AMDD | 9.46▼ | -0.0746 (-0.78%) | 9.5201 | 9.205 | 4,308,293 |
| AMDG | 30.98▲ | +0.5754 (+1.89%) | 32.50 | 30.74 | 77,400 |
| AMDL | 16.36▲ | +0.26 (+1.61%) | 17.215 | 16.13 | 10,264,570 |
| AMDU | 21.694▲ | +0.4774 (+2.25%) | 22.245 | 21.464 | 13,000 |
| AMDY | 7.84▲ | +0.07 (+0.90%) | 7.98 | 7.7901 | 2,314,564 |
| AME | 199.80▲ | +0.58 (+0.29%) | 201.39 | 198.32 | 1,562,400 |
| AMG | 273.19▲ | +1.50 (+0.55%) | 274.16 | 270.445 | 155,305 |
| AMGN | 329.89▼ | -10.27 (-3.02%) | 340.88 | 328.63 | 2,897,992 |
| AMH | 30.83▼ | -0.08 (-0.26%) | 31.17 | 30.63 | 2,912,500 |
| AMID | 34.347▼ | -0.028 (-0.08%) | 34.47 | 34.34 | 6,500 |
| AMKR | 43.23▲ | +0.05 (+0.12%) | 43.94 | 42.90 | 4,110,566 |
| AMLP | 47.98▼ | -0.10 (-0.21%) | 48.28 | 47.84 | 1,555,295 |
| AMLX | 14.20▼ | -0.29 (-2.00%) | 15.0599 | 14.09 | 1,105,691 |
| AMN | 16.26▼ | -0.31 (-1.87%) | 16.80 | 16.19 | 782,539 |
| AMOM | 48.885▲ | +0.201 (+0.41%) | 48.885 | 48.85 | 3,182 |
| AMP | 477.06▲ | +2.95 (+0.62%) | 480.655 | 471.70 | 451,184 |
| AMPH | 26.77▼ | -0.38 (-1.40%) | 27.47 | 26.685 | 323,533 |
| AMPL | 11.16▲ | +0.17 (+1.55%) | 11.31 | 10.87 | 1,214,666 |
| AMPX | 12.18▼ | -0.04 (-0.33%) | 12.555 | 12.06 | 4,583,905 |
| AMPY | 5.56▼ | -0.11 (-1.94%) | 5.76 | 5.55 | 665,200 |
| AMR | 179.06▼ | -5.45 (-2.95%) | 185.00 | 178.835 | 242,700 |
| AMRC | 33.25▼ | -0.81 (-2.38%) | 33.9605 | 32.50 | 558,998 |
| AMRN | 16.54▲ | +0.08 (+0.49%) | 16.65 | 16.33 | 51,600 |
| AMRX | 12.18▲ | +0.24 (+2.01%) | 12.215 | 11.90 | 2,363,200 |
| AMRZ | 54.74▲ | +2.00 (+3.79%) | 54.78 | 53.10 | 6,432,339 |
| AMSC | 32.47▼ | -0.54 (-1.64%) | 33.16 | 31.95 | 740,800 |
| AMSF | 37.14▼ | -1.99 (-5.09%) | 37.745 | 37.01 | 187,727 |
| AMT | 178.86▲ | +0.03 (+0.02%) | 180.37 | 178.10 | 2,998,000 |
| AMTB | 19.28▼ | -0.07 (-0.36%) | 19.45 | 19.13 | 119,821 |
| AMTM | 28.88▼ | -0.37 (-1.26%) | 28.91 | 28.19 | 2,885,945 |
| AMUN | 26.065▼ | -0.005 (-0.02%) | 26.08 | 25.91 | 28,200 |
| AMUU | 64.48▲ | +1.07 (+1.69%) | 67.76 | 63.64 | 75,775 |
| AMWD | 54.82▼ | -0.54 (-0.98%) | 55.645 | 54.48 | 244,936 |
| AMX | 21.52▼ | -0.28 (-1.28%) | 21.88 | 21.51 | 1,833,300 |
| AMYY | 23.154▲ | +0.196 (+0.85%) | 23.17 | 22.752 | 13,400 |
| AMZA | 40.5789▼ | -0.3011 (-0.74%) | 41.00 | 40.45 | 15,700 |
| AMZD | 10.18▼ | -0.015 (-0.15%) | 10.22 | 10.10 | 2,151,900 |
| AMZN | 229.53▲ | +0.42 (+0.18%) | 231.24 | 228.547 | 33,117,377 |
| AMZU | 36.30▲ | +0.06 (+0.17%) | 36.865 | 36.02 | 1,688,000 |