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 |
|---|---|---|---|---|---|
| VONE | 310.88▲ | +0.48 (+0.15%) | 312.02 | 310.58 | 91,500 |
| VONG | 123.18▲ | +0.31 (+0.25%) | 123.71 | 122.82 | 919,900 |
| VONV | 92.38▲ | +0.07 (+0.08%) | 92.79 | 92.31 | 656,500 |
| VOO | 630.48▲ | +1.18 (+0.19%) | 632.975 | 629.49 | 5,003,963 |
| VOOG | 449.07▲ | +1.47 (+0.33%) | 450.745 | 447.80 | 183,604 |
| VOOV | 204.80▲ | +0.03 (+0.01%) | 205.7295 | 204.7875 | 84,215 |
| VOT | 285.17▼ | -0.36 (-0.13%) | 286.88 | 284.9402 | 162,088 |
| VOTE | 80.656▲ | +0.183 (+0.23%) | 80.945 | 80.55 | 12,300 |
| VOX | 194.59▲ | +2.19 (+1.14%) | 195.25 | 192.61 | 362,833 |
| VPL | 91.73▲ | +0.40 (+0.44%) | 91.925 | 91.455 | 295,341 |
| VPLS | 78.425▼ | -0.122 (-0.16%) | 78.59 | 78.387 | 126,200 |
| VPU | 187.79▼ | -1.94 (-1.02%) | 189.74 | 187.79 | 190,311 |
| VRSK | 221.24▼ | -0.85 (-0.38%) | 223.20 | 220.38 | 1,194,752 |
| VRSN | 249.54▲ | +0.90 (+0.36%) | 250.88 | 247.70 | 513,900 |
| VRT | 189.02▲ | +6.48 (+3.55%) | 189.66 | 180.10 | 7,401,400 |
| VRTS | 161.79▲ | +2.73 (+1.72%) | 162.95 | 159.06 | 47,431 |
| VRTX | 455.48▼ | -1.88 (-0.41%) | 462.00 | 454.455 | 911,424 |
| VSEC | 169.41▼ | -1.87 (-1.09%) | 172.26 | 168.25 | 175,214 |
| VSS | 143.77▲ | +0.20 (+0.14%) | 144.40 | 143.545 | 514,705 |
| VST | 167.17▼ | -8.90 (-5.05%) | 176.52 | 166.47 | 4,463,507 |
| VT | 141.56▲ | +0.28 (+0.20%) | 142.155 | 141.385 | 3,903,829 |
| VTC | 77.9522▼ | -0.0878 (-0.11%) | 78.13 | 77.87 | 76,733 |
| VTES | 101.43▼ | -0.03 (-0.03%) | 101.46 | 101.42 | 105,200 |
| VTG | 76.25▼ | -0.10 (-0.13%) | 76.38 | 76.235 | 10,160 |
| VTHR | 302.44▲ | +0.67 (+0.22%) | 303.74 | 302.20 | 36,600 |
| VTI | 337.56▲ | +0.47 (+0.14%) | 338.96 | 337.03 | 3,337,124 |
| VTP | 76.52▼ | -0.19 (-0.25%) | 76.76 | 76.52 | 29,488 |
| VTR | 80.61▲ | +0.16 (+0.20%) | 80.87 | 79.49 | 2,298,600 |
| VTV | 190.36▼ | -0.21 (-0.11%) | 191.38 | 190.22 | 3,204,374 |
| VTWG | 241.72▼ | -1.44 (-0.59%) | 243.64 | 241.29 | 23,400 |
| VTWO | 101.39▼ | -0.44 (-0.43%) | 102.16 | 101.19 | 1,412,300 |
| VTWV | 161.81▼ | -0.16 (-0.10%) | 162.98 | 161.80 | 10,600 |
| VUG | 494.09▲ | +2.23 (+0.45%) | 496.0485 | 492.592 | 792,518 |
| VV | 316.71▲ | +0.55 (+0.17%) | 318.015 | 316.29 | 223,380 |
| VXF | 213.06▼ | -0.18 (-0.08%) | 214.32 | 212.705 | 520,870 |
| VXUS | 75.38▲ | +0.15 (+0.20%) | 75.7755 | 75.335 | 6,051,182 |
| VYM | 145.21▲ | +0.10 (+0.07%) | 145.965 | 145.09 | 1,109,174 |
| VYMI | 88.46▼ | -0.02 (-0.02%) | 88.92 | 88.40 | 1,069,215 |
| W | 95.21▲ | +0.70 (+0.74%) | 97.15 | 94.20 | 2,339,400 |
| WAB | 214.95▲ | +0.91 (+0.43%) | 214.95 | 213.01 | 351,567 |
| WAL | 85.36▲ | +0.19 (+0.22%) | 86.50 | 84.37 | 728,473 |
| WAT | 394.81▼ | -1.56 (-0.39%) | 399.85 | 392.79 | 468,800 |
| WCC | 273.36▲ | +2.06 (+0.76%) | 275.04 | 270.045 | 227,010 |
| WCN | 173.11▼ | -0.14 (-0.08%) | 174.80 | 172.56 | 744,400 |
| WDAY | 219.96▲ | +3.34 (+1.54%) | 221.84 | 216.05 | 2,367,100 |
| WDC | 168.89▲ | +7.89 (+4.90%) | 169.47 | 162.00 | 5,815,322 |
| WDFC | 190.73▼ | -2.54 (-1.31%) | 194.405 | 189.50 | 91,388 |
| WEC | 105.71▼ | -0.57 (-0.54%) | 106.83 | 105.67 | 2,453,714 |
| WELL | 204.31▲ | +0.44 (+0.22%) | 205.04 | 203.05 | 2,731,900 |
| WEX | 153.80▲ | +2.52 (+1.67%) | 155.14 | 150.55 | 267,800 |
| WFC | 89.83▼ | -0.38 (-0.42%) | 91.11 | 89.55 | 11,210,400 |
| WFRD | 76.43▼ | -0.65 (-0.84%) | 78.00 | 76.30 | 551,500 |
| WGS | 158.96▼ | -2.99 (-1.85%) | 162.89 | 156.00 | 476,173 |
| WHR | 76.06▼ | -3.84 (-4.81%) | 79.88 | 76.00 | 1,455,357 |
| WINA | 426.12▼ | -1.90 (-0.44%) | 437.10 | 423.30 | 70,827 |
| WING | 257.56▼ | -5.33 (-2.03%) | 263.74 | 254.80 | 907,354 |
| WISD | 101.465▼ | -0.13 (-0.13%) | 101.465 | 101.465 | 100 |
| WIX | 100.22▼ | -2.42 (-2.36%) | 105.00 | 99.87 | 875,100 |
| WK | 92.37▲ | +0.22 (+0.24%) | 93.71 | 91.105 | 459,700 |
| WLDN | 104.30▼ | -0.85 (-0.81%) | 105.25 | 101.79 | 126,200 |
| WLFC | 131.03▲ | +2.93 (+2.29%) | 131.24 | 128.08 | 49,254 |
| WM | 213.58▼ | -0.61 (-0.28%) | 215.39 | 212.91 | 1,277,409 |
| WMS | 148.92▼ | -1.13 (-0.75%) | 149.97 | 147.26 | 574,100 |
| WMT | 115.11▲ | +0.27 (+0.24%) | 116.27 | 114.68 | 23,952,600 |
| WPM | 108.09▼ | -0.71 (-0.65%) | 111.36 | 107.6101 | 1,391,349 |
| WRLD | 143.73▼ | -10.97 (-7.09%) | 155.51 | 142.65 | 94,400 |
| WSHP | 126.61▼ | -7.99 (-5.94%) | 133.15 | 119.55 | 5,800 |
| WSM | 179.36▲ | +2.70 (+1.53%) | 181.60 | 176.83 | 1,005,956 |
| WSO | 347.77▼ | -0.21 (-0.06%) | 352.08 | 347.75 | 306,126 |
| WSO.B | 351.73 | +0.00 (+0.00%) | 351.73 | 351.73 | 0 |
| WST | 280.23▼ | -1.54 (-0.55%) | 283.52 | 278.26 | 591,256 |
| WTFC | 137.52▲ | +1.01 (+0.74%) | 138.235 | 135.46 | 415,878 |
| WTM | 2,034.79▼ | -3.00 (-0.15%) | 2,046.18 | 2,019.00 | 27,360 |
| WTS | 272.66▼ | -1.26 (-0.46%) | 275.745 | 270.48 | 201,435 |
| WTV | 93.19▲ | +0.16 (+0.17%) | 93.68 | 92.93 | 94,400 |
| WTW | 320.70▲ | +0.70 (+0.22%) | 321.57 | 317.88 | 596,003 |
| WWD | 303.45▲ | +1.81 (+0.60%) | 304.69 | 301.17 | 462,153 |
| WYNN | 125.51▼ | -0.21 (-0.17%) | 126.83 | 124.82 | 821,894 |
| XAR | 230.82▼ | -2.83 (-1.21%) | 233.54 | 228.66 | 64,956 |
| XBI | 123.41▲ | +0.16 (+0.13%) | 124.18 | 122.69 | 7,499,844 |
| XCOR | 80.554▲ | +0.157 (+0.20%) | 80.87 | 80.32 | 5,200 |
| XEL | 77.18▼ | -0.59 (-0.76%) | 77.945 | 76.98 | 3,563,149 |
| XES | 86.67▼ | -0.52 (-0.60%) | 88.12 | 86.67 | 149,569 |
| XHB | 107.41▼ | -0.26 (-0.24%) | 108.505 | 107.305 | 1,096,923 |
| XHE | 89.34▼ | -0.05 (-0.06%) | 90.23 | 89.23 | 13,678 |
| XHS | 107.159▼ | -1.041 (-0.96%) | 107.1599 | 107.10 | 1,322 |
| XITK | 179.611▲ | +0.326 (+0.18%) | 180.70 | 179.6106 | 878 |
| XLC | 117.13▲ | +1.34 (+1.16%) | 117.61 | 115.94 | 5,801,584 |
| XLI | 154.58▼ | -0.43 (-0.28%) | 155.32 | 154.115 | 7,946,544 |
| XLK | 146.60▼ | -144.47 (-49.63%) | 147.31 | 145.69 | 6,627,969 |
| XLP | 78.46▲ | +0.01 (+0.01%) | 78.9864 | 78.23 | 12,749,777 |
| XLV | 153.26▼ | -0.64 (-0.42%) | 154.62 | 152.96 | 8,792,900 |
| XLY | 119.73▼ | -118.41 (-49.72%) | 120.09 | 119.18 | 4,556,898 |
| XME | 99.74▼ | -1.06 (-1.05%) | 102.156 | 99.67 | 2,331,590 |
| XMHQ | 102.75▼ | -0.47 (-0.46%) | 103.39 | 102.62 | 123,000 |
| XMMO | 138.57▲ | +0.07 (+0.05%) | 139.07 | 138.22 | 114,800 |
| XNAV | 81.039▲ | +0.2584 (+0.32%) | 81.25 | 80.80 | 900 |
| XNTK | 284.53▲ | +2.91 (+1.03%) | 286.50 | 283.26 | 50,000 |
| XOM | 116.54▼ | -0.60 (-0.51%) | 118.78 | 116.41 | 12,512,700 |
| XOP | 136.69▲ | +0.21 (+0.15%) | 139.47 | 136.54 | 2,553,294 |