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 |
|---|---|---|---|---|---|
| AKAF | 29.3275▼ | -0.2265 (-0.77%) | 29.3275 | 29.3275 | 10 |
| AKAM | 85.32▲ | +1.83 (+2.19%) | 85.70 | 83.48 | 2,313,800 |
| AKO.A | 23.00 | +0.00 (+0.00%) | 23.00 | 23.00 | 0 |
| AKO.B | 27.25▲ | +0.03 (+0.11%) | 27.28 | 27.00 | 3,500 |
| AKR | 19.61▼ | -0.07 (-0.36%) | 19.79 | 19.51 | 691,100 |
| AKRE | 64.23▼ | -0.63 (-0.97%) | 64.98 | 64.04 | 1,005,200 |
| AKRO | 54.65▲ | +0.10 (+0.18%) | 54.825 | 54.37 | 15,308,800 |
| AL | 64.10▲ | +0.17 (+0.27%) | 64.159 | 63.92 | 1,585,304 |
| ALAB | 175.74▲ | +14.51 (+9.00%) | 176.65 | 161.55 | 8,033,311 |
| ALAI | 37.27▲ | +0.04 (+0.11%) | 37.36 | 37.0945 | 44,394 |
| ALAR | 7.96▼ | -0.20 (-2.45%) | 8.16 | 7.72 | 81,900 |
| ALB | 127.20▲ | +2.01 (+1.61%) | 128.39 | 124.7204 | 3,602,785 |
| ALC | 78.87▼ | -1.86 (-2.30%) | 80.44 | 78.80 | 1,698,700 |
| ALCO | 36.72▼ | -0.27 (-0.73%) | 37.175 | 36.59 | 30,405 |
| ALCY | 11.76 | +0.00 (+0.00%) | 11.76 | 11.76 | 0 |
| ALDF | 10.495 | +0.00 (+0.00%) | 10.495 | 10.495 | 0 |
| ALE | 67.47▼ | -0.14 (-0.21%) | 67.59 | 67.42 | 943,100 |
| ALEX | 15.14▼ | -0.08 (-0.53%) | 15.23 | 15.07 | 518,273 |
| ALF | 10.61 | +0.00 (+0.00%) | 10.63 | 10.61 | 200,500 |
| ALG | 163.03▼ | -1.83 (-1.11%) | 167.69 | 162.96 | 73,800 |
| ALGM | 28.75▼ | -0.47 (-1.61%) | 29.345 | 28.605 | 1,176,156 |
| ALGN | 157.68▲ | +0.47 (+0.30%) | 158.92 | 156.66 | 1,180,000 |
| ALGS | 10.78▲ | +0.79 (+7.91%) | 10.835 | 10.08 | 59,152 |
| ALGT | 82.24▼ | -0.40 (-0.48%) | 83.45 | 81.22 | 334,209 |
| ALH | 21.68▼ | -0.49 (-2.21%) | 22.54 | 21.68 | 1,031,300 |
| ALHC | 19.36▼ | -0.19 (-0.97%) | 19.71 | 19.12 | 2,547,872 |
| ALIL | 29.0806▼ | -0.20 (-0.68%) | 29.20 | 29.0806 | 42,221 |
| ALIS | 9.90 | +0.00 (+0.00%) | 9.90 | 9.90 | 1,500 |
| ALK | 49.19▼ | -0.46 (-0.93%) | 49.67 | 48.34 | 3,238,472 |
| ALKS | 29.41▼ | -0.11 (-0.37%) | 29.80 | 29.12 | 1,709,029 |
| ALKT | 21.35▼ | -0.19 (-0.88%) | 21.96 | 21.0301 | 1,270,618 |
| ALL | 200.87▼ | -1.40 (-0.69%) | 203.89 | 199.26 | 2,049,887 |
| ALLE | 158.86▼ | -0.22 (-0.14%) | 159.505 | 157.22 | 1,028,549 |
| ALLT | 9.93▲ | +0.40 (+4.20%) | 10.02 | 9.62 | 383,843 |
| ALLW | 28.69▼ | -0.16 (-0.55%) | 28.90 | 28.56 | 400,600 |
| ALLY | 42.65▲ | +0.26 (+0.61%) | 43.23 | 41.81 | 4,307,249 |
| ALM | 7.90▲ | +0.66 (+9.12%) | 8.165 | 7.44 | 2,763,774 |
| ALMS | 11.16▲ | +0.04 (+0.36%) | 11.40 | 10.51 | 1,914,434 |
| ALMU | 16.08▼ | -0.06 (-0.37%) | 16.88 | 15.73 | 268,300 |
| ALNT | 54.65▲ | +0.14 (+0.26%) | 56.34 | 54.09 | 166,813 |
| ALNY | 430.02▼ | -28.10 (-6.13%) | 449.78 | 423.45 | 1,443,052 |
| ALOT | 7.01▼ | -0.19 (-2.64%) | 7.43 | 7.00 | 19,416 |
| ALRG | 27.7451▼ | -0.0649 (-0.23%) | 27.7451 | 27.7451 | 53 |
| ALRM | 52.29▲ | +0.19 (+0.36%) | 52.6794 | 52.04 | 337,537 |
| ALRS | 22.09▼ | -0.12 (-0.54%) | 22.39 | 22.01 | 121,905 |
| ALSN | 95.08▲ | +2.54 (+2.74%) | 97.05 | 94.095 | 2,784,162 |
| ALT | 5.61▲ | +0.37 (+7.06%) | 5.74 | 5.025 | 5,435,302 |
| ALTG | 5.03▲ | +0.12 (+2.44%) | 5.165 | 4.875 | 304,430 |
| ALTL | 42.68▼ | -0.40 (-0.93%) | 43.03 | 42.68 | 4,962 |
| ALTY | 11.9296▼ | -0.05 (-0.42%) | 12.01 | 11.925 | 42,726 |
| ALV | 117.53▲ | +0.09 (+0.08%) | 119.66 | 117.205 | 587,779 |
| ALVO | 5.45▼ | -0.02 (-0.37%) | 5.65 | 5.29 | 533,271 |
| ALX | 213.47▲ | +1.65 (+0.78%) | 214.08 | 210.56 | 46,800 |
| AM | 18.68▲ | +0.21 (+1.14%) | 18.875 | 18.208 | 3,410,100 |
| AMAL | 30.90▼ | -0.05 (-0.16%) | 31.37 | 30.85 | 150,574 |
| AMAT | 268.16▲ | +0.16 (+0.06%) | 272.16 | 266.54 | 5,338,147 |
| AMAX | 7.995▼ | -0.021 (-0.26%) | 8.0499 | 7.97 | 480,965 |
| AMBA | 76.69▲ | +2.59 (+3.50%) | 78.20 | 74.50 | 1,041,639 |
| AMBQ | 29.31▲ | +0.31 (+1.07%) | 29.69 | 28.15 | 58,034 |
| AMCR | 8.25▼ | -0.05 (-0.60%) | 8.30 | 8.22 | 17,093,480 |
| AMCX | 9.34▲ | +0.34 (+3.78%) | 9.43 | 9.01 | 368,560 |
| AMD | 221.11▲ | +3.14 (+1.44%) | 223.71 | 218.36 | 30,943,182 |
| AMDD | 9.32▼ | -0.14 (-1.48%) | 9.43 | 9.205 | 4,100,700 |
| AMDG | 31.784▲ | +0.804 (+2.60%) | 32.57 | 31.14 | 79,400 |
| AMDL | 16.84▲ | +0.48 (+2.93%) | 17.22 | 16.43 | 7,741,859 |
| AMDU | 22.2003▲ | +0.5063 (+2.33%) | 23.135 | 21.82 | 10,813 |
| AMDY | 39.71▲ | +31.87 (+406.51%) | 40.00 | 39.00 | 165,000 |
| AME | 199.26▼ | -0.54 (-0.27%) | 201.09 | 198.65 | 1,072,900 |
| AMG | 270.21▼ | -2.98 (-1.09%) | 275.6125 | 267.26 | 232,258 |
| AMGN | 321.23▼ | -8.66 (-2.63%) | 329.665 | 320.17 | 3,510,785 |
| AMH | 30.44▼ | -0.39 (-1.27%) | 30.85 | 30.42 | 2,452,800 |
| AMID | 34.0663▼ | -0.2807 (-0.82%) | 34.174 | 34.031 | 36,540 |
| AMKR | 44.71▲ | +1.48 (+3.42%) | 45.18 | 43.01 | 3,637,995 |
| AMLP | 47.65▼ | -0.33 (-0.69%) | 47.98 | 47.635 | 946,035 |
| AMLX | 13.67▼ | -0.53 (-3.73%) | 14.755 | 13.65 | 1,036,993 |
| AMN | 16.42▲ | +0.16 (+0.98%) | 16.57 | 16.03 | 1,166,648 |
| AMOM | 48.948▲ | +0.063 (+0.13%) | 48.948 | 48.88 | 4,000 |
| AMP | 476.73▼ | -0.33 (-0.07%) | 477.68 | 472.72 | 550,556 |
| AMPH | 26.01▼ | -0.76 (-2.84%) | 26.845 | 25.95 | 300,935 |
| AMPL | 11.14▼ | -0.02 (-0.18%) | 11.375 | 11.09 | 894,158 |
| AMPX | 11.80▼ | -0.38 (-3.12%) | 12.57 | 11.672 | 5,037,175 |
| AMPY | 5.22▼ | -0.34 (-6.12%) | 5.51 | 5.17 | 768,000 |
| AMR | 174.30▼ | -4.76 (-2.66%) | 182.00 | 170.13 | 221,900 |
| AMRC | 32.50▼ | -0.75 (-2.26%) | 33.57 | 32.355 | 387,061 |
| AMRN | 14.92▼ | -1.62 (-9.79%) | 16.32 | 14.81 | 157,200 |
| AMRX | 11.87▼ | -0.31 (-2.55%) | 12.25 | 11.83 | 1,786,300 |
| AMRZ | 53.33▼ | -1.41 (-2.58%) | 54.76 | 53.02 | 4,179,070 |
| AMSC | 32.46▼ | -0.01 (-0.03%) | 33.16 | 32.02 | 527,700 |
| AMSF | 36.55▼ | -0.59 (-1.59%) | 37.13 | 36.335 | 200,345 |
| AMT | 183.20▲ | +4.34 (+2.43%) | 183.31 | 176.90 | 5,804,200 |
| AMTB | 19.59▲ | +0.31 (+1.61%) | 19.69 | 19.29 | 147,748 |
| AMTM | 28.82▼ | -0.06 (-0.21%) | 28.9999 | 28.33 | 2,244,981 |
| AMUN | 26.07▲ | +0.005 (+0.02%) | 26.09 | 26.04 | 400 |
| AMUU | 66.31▲ | +1.83 (+2.84%) | 67.73 | 64.72 | 191,300 |
| AMWD | 53.82▼ | -1.00 (-1.82%) | 55.00 | 53.26 | 286,081 |
| AMX | 21.45▼ | -0.07 (-0.33%) | 21.80 | 21.28 | 1,813,000 |
| AMYY | 23.302▲ | +0.148 (+0.64%) | 23.391 | 23.16 | 12,700 |
| AMZA | 40.25▼ | -0.3289 (-0.81%) | 40.76 | 40.21 | 24,687 |
| AMZD | 10.29▲ | +0.11 (+1.08%) | 10.315 | 10.125 | 1,418,323 |
| AMZN | 226.89▼ | -2.64 (-1.15%) | 230.83 | 226.27 | 35,019,174 |