Technical stock screener for Closing Price: Greater Than 75 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 |
| AADR | 84.935▼ | -0.19 (-0.22%) | 85.815 | 84.935 | 1,086 |
| AAON | 87.53▲ | +0.685 (+0.79%) | 89.14 | 84.90 | 837,364 |
| AAPL | 278.78▼ | -1.92 (-0.68%) | 281.14 | 278.05 | 45,584,026 |
| 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 |
| ABG | 238.90▲ | +5.00 (+2.14%) | 240.44 | 233.34 | 209,800 |
| ABNB | 124.32▲ | +3.50 (+2.90%) | 124.81 | 120.4001 | 3,962,329 |
| 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 |
| ACGL | 91.72▼ | -0.67 (-0.73%) | 92.17 | 91.2048 | 1,432,399 |
| ACLC | 79.234▲ | +0.443 (+0.56%) | 79.53 | 79.20 | 5,900 |
| ACLS | 90.82▲ | +1.72 (+1.93%) | 91.89 | 89.43 | 449,056 |
| ACM | 102.43▼ | -2.73 (-2.60%) | 105.42 | 102.31 | 1,375,700 |
| ACN | 266.59▼ | -2.75 (-1.02%) | 271.00 | 266.07 | 3,785,400 |
| ACWI | 142.10▲ | +0.13 (+0.09%) | 142.775 | 141.96 | 8,951,780 |
| ADBE | 346.26▲ | +17.53 (+5.33%) | 348.59 | 329.71 | 7,650,368 |
| ADI | 281.29▲ | +4.03 (+1.45%) | 283.235 | 279.165 | 3,399,331 |
| ADP | 261.63▲ | +2.23 (+0.86%) | 262.76 | 259.34 | 2,756,599 |
| 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 |
| 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 |
| AFG | 132.57▼ | -0.77 (-0.58%) | 135.13 | 131.15 | 391,300 |
| AFL | 109.28▲ | +0.04 (+0.04%) | 109.46 | 108.50 | 1,292,814 |
| AGCO | 105.26▼ | -0.53 (-0.50%) | 107.88 | 105.03 | 526,427 |
| AGG | 100.03▼ | -0.11 (-0.11%) | 100.1747 | 99.96 | 6,870,064 |
| AGM | 175.80▼ | -0.09 (-0.05%) | 177.76 | 174.02 | 63,700 |
| AGO | 88.63▼ | -0.14 (-0.16%) | 88.97 | 88.20 | 197,900 |
| AGQ | 113.62▲ | +5.19 (+4.79%) | 117.41 | 112.05 | 4,050,080 |
| 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 |
| AIA | 96.94▲ | +1.21 (+1.26%) | 97.37 | 96.77 | 31,717 |
| AIG | 77.03▼ | -0.25 (-0.32%) | 77.28 | 76.45 | 4,223,000 |
| AIR | 82.70▼ | -1.09 (-1.30%) | 83.35 | 80.695 | 237,002 |
| AIRR | 99.01▼ | -0.58 (-0.58%) | 99.34 | 98.03 | 801,500 |
| AIT | 257.91▼ | -0.92 (-0.36%) | 259.70 | 255.88 | 221,850 |
| AIVL | 114.53▼ | -0.0183 (-0.02%) | 115.05 | 114.53 | 2,600 |
| AIZ | 222.87▼ | -1.40 (-0.62%) | 224.31 | 220.65 | 230,567 |
| AJG | 239.71▼ | -5.70 (-2.32%) | 245.00 | 238.65 | 1,478,730 |
| AKAM | 83.49▼ | -3.11 (-3.59%) | 87.00 | 82.70 | 3,069,367 |
| ALAB | 161.23▲ | +8.72 (+5.72%) | 163.12 | 154.14 | 4,414,063 |
| 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 |
| ALG | 164.86▼ | -1.82 (-1.09%) | 166.8925 | 163.63 | 62,790 |
| ALGN | 157.21▲ | +0.37 (+0.24%) | 159.50 | 155.40 | 1,565,400 |
| ALGT | 82.64▲ | +3.20 (+4.03%) | 83.41 | 78.52 | 218,706 |
| 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 |
| ALNY | 458.12▼ | -7.22 (-1.55%) | 473.50 | 455.32 | 596,274 |
| ALSN | 92.54▲ | +2.09 (+2.31%) | 93.03 | 89.44 | 1,267,874 |
| ALV | 117.44▼ | -0.84 (-0.71%) | 119.46 | 117.34 | 457,728 |
| ALX | 211.82▼ | -4.37 (-2.02%) | 216.89 | 210.18 | 33,700 |
| AMAT | 268.00▼ | -1.44 (-0.53%) | 273.59 | 267.36 | 5,373,412 |
| AMD | 217.97▲ | +1.99 (+0.92%) | 223.642 | 216.24 | 33,292,396 |
| 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 |
| AMP | 477.06▲ | +2.95 (+0.62%) | 480.655 | 471.70 | 451,184 |
| AMR | 179.06▼ | -5.45 (-2.95%) | 185.00 | 178.835 | 242,700 |
| AMT | 178.86▲ | +0.03 (+0.02%) | 180.37 | 178.10 | 2,998,000 |
| AMZN | 229.53▲ | +0.42 (+0.18%) | 231.24 | 228.547 | 33,117,377 |
| AN | 215.92▲ | +0.79 (+0.37%) | 217.53 | 214.07 | 224,900 |
| ANET | 128.59▲ | +0.04 (+0.03%) | 129.6599 | 126.84 | 5,166,270 |
| ANF | 94.87▼ | -0.79 (-0.83%) | 98.9999 | 94.76 | 1,910,998 |
| ANIP | 81.77▼ | -0.97 (-1.17%) | 83.135 | 80.57 | 519,686 |
| AOA | 90.03▲ | +0.23 (+0.26%) | 90.35 | 89.81 | 129,007 |
| AON | 345.20▼ | -2.51 (-0.72%) | 347.57 | 340.19 | 1,188,957 |
| APD | 260.69▼ | -0.93 (-0.36%) | 265.52 | 260.33 | 1,315,574 |
| APGE | 76.75▲ | +1.25 (+1.66%) | 77.085 | 74.36 | 733,696 |
| APH | 139.36▼ | -0.10 (-0.07%) | 139.96 | 137.01 | 7,437,491 |
| APO | 138.13▲ | +1.38 (+1.01%) | 138.64 | 135.95 | 1,975,900 |
| APP | 691.94▲ | +8.16 (+1.19%) | 702.30 | 678.69 | 3,520,410 |
| APPF | 235.41▼ | -0.35 (-0.15%) | 240.78 | 232.9046 | 172,927 |
| APTV | 76.37▼ | -0.07 (-0.09%) | 77.73 | 76.37 | 1,809,000 |
| ARES | 165.46▲ | +2.39 (+1.47%) | 165.46 | 162.31 | 1,347,900 |
| ARGT | 91.25▼ | -1.88 (-2.02%) | 95.57 | 91.09 | 162,971 |
| ARGX | 901.17▼ | -14.80 (-1.62%) | 917.00 | 891.085 | 229,200 |
| ARM | 141.31▲ | +0.82 (+0.58%) | 144.25 | 140.49 | 2,445,167 |
| ARW | 112.48▲ | +1.17 (+1.05%) | 113.03 | 110.975 | 455,849 |
| ASMH | 75.0468▼ | -0.5755 (-0.76%) | 75.0468 | 75.0468 | 166 |
| ASML | 1,099.47▼ | -10.61 (-0.96%) | 1,129.38 | 1,098.26 | 1,052,800 |
| ASND | 205.44▼ | -3.14 (-1.51%) | 212.00 | 204.94 | 470,814 |
| ASR | 301.05▼ | -2.53 (-0.83%) | 304.62 | 300.41 | 43,200 |
| ATGE | 94.54▼ | -1.57 (-1.63%) | 96.90 | 92.80 | 559,860 |
| ATI | 100.41▲ | +0.01 (+0.01%) | 101.26 | 99.00 | 906,556 |
| ATO | 171.29▲ | +0.34 (+0.20%) | 172.13 | 170.28 | 939,141 |
| ATR | 121.91▼ | -0.11 (-0.09%) | 123.51 | 120.62 | 537,000 |
| AU | 82.45▼ | -0.93 (-1.12%) | 85.97 | 82.32 | 3,348,941 |
| AUMI | 87.1382▼ | -0.3978 (-0.45%) | 89.29 | 86.87 | 3,780 |
| AVAV | 278.39▼ | -9.06 (-3.15%) | 287.4499 | 273.37 | 848,862 |
| AVB | 178.02▼ | -1.40 (-0.78%) | 180.33 | 177.54 | 1,490,159 |
| AVDE | 81.35▲ | +0.05 (+0.06%) | 81.7036 | 81.22 | 566,161 |
| AVDV | 93.05▲ | +0.34 (+0.37%) | 93.50 | 92.83 | 504,770 |