Technical stock screener for Closing Price: Greater Than 5 results.
Ideas for the best stocks to buy based on data for Dec 08, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| A | 142.44▼ | -3.05 (-2.10%) | 144.82 | 142.18 | 2,195,344 |
| AA | 44.46▲ | +0.69 (+1.58%) | 44.70 | 43.04 | 7,234,708 |
| AAA | 24.9702▼ | -0.0073 (-0.03%) | 25.05 | 24.93 | 12,816 |
| AACB | 10.3399▲ | +0.0199 (+0.19%) | 10.3399 | 10.3399 | 6 |
| AADR | 84.93▼ | -0.005 (-0.01%) | 86.09 | 84.93 | 1,410 |
| AAL | 14.86▲ | +0.05 (+0.34%) | 14.98 | 14.635 | 40,564,342 |
| AALG | 17.1102▲ | +0.1602 (+0.95%) | 17.346 | 16.66 | 12,585 |
| AAM | 10.65▲ | +0.04 (+0.38%) | 10.65 | 10.65 | 100 |
| AAMI | 46.07▼ | -0.71 (-1.52%) | 47.04 | 46.04 | 265,600 |
| AAOI | 27.84▲ | +1.25 (+4.70%) | 27.98 | 26.82 | 4,119,220 |
| AAON | 83.03▼ | -4.50 (-5.14%) | 89.00 | 82.48 | 951,642 |
| AAP | 51.08▼ | -1.39 (-2.65%) | 52.605 | 50.735 | 938,080 |
| AAPB | 35.11▼ | -0.1519 (-0.43%) | 35.28 | 34.68 | 40,069 |
| AAPD | 12.88▲ | +0.04 (+0.31%) | 12.9655 | 12.80 | 461,056 |
| AAPG | 31.31▼ | -1.57 (-4.77%) | 32.03 | 31.31 | 3,200 |
| AAPL | 277.89▼ | -0.89 (-0.32%) | 279.67 | 276.15 | 38,140,000 |
| AAPU | 37.70▼ | -0.21 (-0.55%) | 38.1269 | 37.22 | 844,170 |
| AARD | 13.82▲ | +0.26 (+1.92%) | 14.29 | 13.60 | 292,200 |
| AAT | 18.55▼ | -0.18 (-0.96%) | 18.745 | 18.51 | 322,732 |
| AAUC | 21.63▼ | -0.59 (-2.66%) | 22.555 | 21.56 | 498,849 |
| AAUS | 55.2495▼ | -0.2427 (-0.44%) | 55.31 | 55.23 | 14,473 |
| AAVM | 29.47▼ | -0.012 (-0.04%) | 29.56 | 29.47 | 700 |
| AAXJ | 93.10▼ | -0.18 (-0.19%) | 93.46 | 92.78 | 225,400 |
| ABBV | 223.12▼ | -2.96 (-1.31%) | 226.12 | 222.39 | 4,004,800 |
| ABCB | 76.51▼ | -0.04 (-0.05%) | 77.50 | 76.36 | 283,600 |
| ABCS | 30.165▼ | -0.2147 (-0.71%) | 30.29 | 30.165 | 2,900 |
| ABEO | 5.13▲ | +0.26 (+5.34%) | 5.35 | 4.93 | 1,760,666 |
| ABEQ | 35.63▼ | -0.475 (-1.32%) | 35.76 | 35.63 | 17,687 |
| ABG | 238.68▼ | -0.22 (-0.09%) | 243.16 | 238.10 | 220,400 |
| ABI | 24.97▲ | +0.02 (+0.08%) | 24.97 | 24.97 | 4 |
| ABIG | 32.1906▼ | -0.1731 (-0.53%) | 32.28 | 32.18 | 109,900 |
| ABL | 7.39▲ | +0.50 (+7.26%) | 7.465 | 6.965 | 825,813 |
| ABM | 44.26▼ | -0.37 (-0.83%) | 44.6899 | 44.14 | 462,261 |
| ABNB | 122.01▼ | -2.31 (-1.86%) | 124.215 | 120.915 | 4,030,344 |
| ABNG | 14.85▼ | -0.562 (-3.65%) | 14.85 | 14.702 | 800 |
| ABNY | 44.6306▼ | -0.5694 (-1.26%) | 45.10 | 44.4001 | 1,713 |
| ABP | 5.59▼ | -0.22 (-3.79%) | 5.76 | 5.41 | 15,946 |
| ABR | 8.92▲ | +0.07 (+0.79%) | 9.13 | 8.75 | 3,277,900 |
| ABT | 122.09▼ | -2.99 (-2.39%) | 124.62 | 121.71 | 6,391,900 |
| ABTS | 5.95▲ | +0.06 (+1.02%) | 6.085 | 5.92 | 3,305 |
| ABVX | 115.05▲ | +0.54 (+0.47%) | 118.88 | 113.79 | 922,498 |
| ACA | 107.05▼ | -0.24 (-0.22%) | 109.425 | 106.96 | 200,981 |
| ACAD | 26.76▼ | -0.68 (-2.48%) | 27.725 | 26.6001 | 1,614,368 |
| ACCS | 8.90▲ | +0.19 (+2.18%) | 9.20 | 8.67 | 27,800 |
| ACEI | 24.87▲ | +0.032 (+0.13%) | 27.32 | 24.864 | 10,400 |
| ACEL | 10.36▼ | -0.11 (-1.05%) | 10.54 | 10.32 | 360,146 |
| ACES | 33.05▼ | -0.3595 (-1.08%) | 33.50 | 32.71 | 21,113 |
| ACFN | 15.91▲ | +0.91 (+6.07%) | 15.91 | 15.25 | 12,500 |
| ACGL | 90.94▼ | -0.78 (-0.85%) | 91.49 | 90.5001 | 2,009,642 |
| ACGR | 66.63▲ | +0.003 (+0.00%) | 66.63 | 66.63 | 100 |
| ACHC | 14.00▼ | -1.47 (-9.50%) | 15.4345 | 13.80 | 2,983,825 |
| ACHR | 8.61▲ | +0.01 (+0.12%) | 8.75 | 8.40 | 33,887,337 |
| ACI | 17.16▼ | -0.06 (-0.35%) | 17.38 | 17.155 | 7,265,500 |
| ACIC | 11.92▼ | -0.19 (-1.57%) | 12.10 | 11.91 | 111,937 |
| ACII | 25.483▼ | -0.017 (-0.07%) | 25.55 | 25.48 | 10,900 |
| ACIW | 45.26▼ | -0.65 (-1.42%) | 46.34 | 45.115 | 620,491 |
| ACKY | 20.085▼ | -0.175 (-0.86%) | 20.28 | 20.062 | 36,900 |
| ACLC | 78.717▼ | -0.517 (-0.65%) | 79.13 | 78.70 | 6,700 |
| ACLO | 50.305 | +0.00 (+0.00%) | 50.309 | 50.305 | 600 |
| ACLS | 91.14▲ | +0.32 (+0.35%) | 93.22 | 90.26 | 535,510 |
| ACLX | 74.08▲ | +4.52 (+6.50%) | 79.75 | 69.69 | 4,064,915 |
| ACM | 101.45▼ | -0.98 (-0.96%) | 103.48 | 101.38 | 1,117,900 |
| ACMR | 36.54▲ | +1.44 (+4.10%) | 37.85 | 35.45 | 1,653,484 |
| ACN | 266.50▼ | -0.09 (-0.03%) | 268.63 | 265.01 | 3,218,800 |
| ACNB | 49.64▲ | +0.48 (+0.98%) | 49.78 | 49.37 | 12,588 |
| ACNT | 15.05▲ | +0.18 (+1.21%) | 15.12 | 14.7435 | 84,507 |
| ACOG | 6.01▼ | -0.52 (-7.96%) | 6.74 | 6.00 | 77,300 |
| ACON | 5.88▼ | -0.26 (-4.23%) | 6.3969 | 5.85 | 34,608 |
| ACP | 5.41▼ | -0.01 (-0.18%) | 5.43 | 5.34 | 774,300 |
| ACR | 23.72▲ | +0.20 (+0.85%) | 24.09 | 23.2036 | 40,734 |
| ACRE | 5.13▲ | +0.03 (+0.59%) | 5.19 | 5.02 | 398,000 |
| ACT | 37.87▼ | -0.12 (-0.32%) | 37.98 | 37.03 | 275,647 |
| ACTU | 7.49▲ | +0.14 (+1.90%) | 7.62 | 7.08 | 85,275 |
| ACU | 35.72▼ | -1.35 (-3.64%) | 37.10 | 35.72 | 4,390 |
| ACV | 26.24 | +0.00 (+0.00%) | 26.76 | 26.05 | 21,356 |
| ACVA | 8.12▼ | -0.03 (-0.37%) | 8.28 | 8.005 | 2,082,168 |
| ACVF | 49.289▼ | -0.086 (-0.17%) | 49.505 | 49.225 | 18,600 |
| ACVT | 26.791▼ | -0.0038 (-0.01%) | 26.791 | 26.791 | 100 |
| ACWI | 141.76▼ | -0.34 (-0.24%) | 142.32 | 141.41 | 1,880,255 |
| ACWX | 66.75▼ | -0.22 (-0.33%) | 67.03 | 66.62 | 1,596,700 |
| AD | 49.44▼ | -0.70 (-1.40%) | 50.57 | 49.28 | 221,948 |
| ADAM | 7.11▼ | -0.35 (-4.69%) | 7.48 | 7.07 | 659,100 |
| ADBE | 339.12▼ | -7.14 (-2.06%) | 348.4799 | 338.06 | 4,293,603 |
| ADBG | 9.69▼ | -0.43 (-4.25%) | 10.218 | 9.649 | 626,400 |
| ADC | 72.69▼ | -1.21 (-1.64%) | 73.90 | 72.60 | 1,064,100 |
| ADEA | 12.75▲ | +0.24 (+1.92%) | 12.83 | 12.3825 | 570,843 |
| ADI | 279.13▼ | -2.16 (-0.77%) | 282.54 | 276.965 | 3,182,863 |
| ADIV | 18.217▼ | -0.183 (-0.99%) | 18.231 | 18.19 | 11,500 |
| ADM | 57.94▼ | -1.07 (-1.81%) | 58.97 | 57.86 | 2,428,400 |
| ADMA | 19.39▼ | -0.46 (-2.32%) | 20.01 | 19.13 | 3,265,070 |
| ADNT | 18.75▲ | +0.23 (+1.24%) | 19.55 | 18.66 | 1,475,599 |
| ADP | 258.69▼ | -2.94 (-1.12%) | 261.115 | 257.58 | 2,584,354 |
| ADPT | 14.95▲ | +0.20 (+1.36%) | 15.235 | 14.58 | 3,757,354 |
| ADPV | 43.45▲ | +0.13 (+0.30%) | 43.71 | 43.175 | 8,962 |
| ADSE | 12.74▲ | +0.30 (+2.41%) | 12.74 | 11.43 | 17,084 |
| ADSK | 301.39▼ | -5.35 (-1.74%) | 309.22 | 298.63 | 1,667,883 |
| ADT | 8.03▼ | -0.15 (-1.83%) | 8.15 | 8.01 | 5,494,036 |
| ADTN | 8.54▲ | +0.01 (+0.12%) | 8.75 | 8.47 | 1,065,329 |
| ADUR | 13.13▼ | -0.75 (-5.40%) | 14.10 | 12.61 | 241,000 |
| ADUS | 111.09▼ | -2.10 (-1.86%) | 114.215 | 110.95 | 126,031 |