Recently Launched!
Check out Investor Copilot custom GPT, which lets you enjoy ChatGPT functionality with recent financial information
Conversationally interact with ChatGPT to now analyze updated prices, technical indicators, financial statements, macro-economic/company news & more for Stocks, ETFs & Cryptos
Conversationally interact with ChatGPT to now analyze updated prices, technical indicators, financial statements, macro-economic/company news & more for Stocks, ETFs & Cryptos
Nearest to Intraday High
Data updated 2025-May-02 (Friday)Stocks/ETFs closing nearest to intraday (market hours) High as of 2025-May-02 (Friday). Snapshots provide quick lists of things many Investors are interested in || Sign up/in for bigger lists
Share
Choose Direction
Choose Timeframe
Note: Performances as of close on 2025-May-02 among all S&P 500 stocks nearest to respective Intraday High. For further details & advanced filtering/searching view daily summary report
| Symbol | Name | Close | Volume | % Change | $ Change | Volatility | Streak | Streak % | Rel. Volume | % off High | % off Low | Pre-market | Market | Tags |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
LKQ Corp. 200-day SMA
|
$39.34
|
2,093,822
|
3.17%
|
$1.21
|
2.6%
|
↑ 1 day
|
+3.2%
|
0.86x
|
-0.1%
|
+2.5%
|
+1.2%
|
+1.9%
|
Consumer Discretionary Automotive
|
|
|
VeriSign, Inc. 52-week High
|
$284.09
|
986,260
|
1.57%
|
$4.39
|
1.4%
|
↑ 1 day
|
+1.6%
|
0.90x
|
-0.1%
|
+1.2%
|
+0.3%
|
+1.2%
|
Information Technology Communication & Security
|
|
|
PulteGroup, Inc. 20-day High
|
$104.46
|
1,439,157
|
2.52%
|
$2.57
|
2.2%
|
↑ 1 day
|
+2.5%
|
0.88x
|
-0.1%
|
+2.1%
|
+0.9%
|
+1.6%
|
Consumer Discretionary Home
|
|
|
Schlumberger NV
|
$34.73
|
13,287,443
|
2.93%
|
$0.99
|
2.8%
|
↑ 2 days
|
+4.5%
|
0.82x
|
-0.1%
|
+2.7%
|
+1.4%
|
+1.5%
|
Energy Oilfield Services/Equipment
|
|
|
Principal Financial Group, Inc.
|
$76.83
|
1,698,737
|
3.73%
|
$2.76
|
2.7%
|
↑ 1 day
|
+3.7%
|
0.99x
|
-0.1%
|
+2.7%
|
+1.7%
|
+2.0%
|
Financials Capital Markets
|
|
|
Royal Caribbean Cruises Ltd. 100-day SMA 20-day High
|
$229.95
|
2,196,787
|
4.16%
|
$9.18
|
2.9%
|
↑ 2 days
|
+7.0%
|
0.78x
|
-0.1%
|
+2.7%
|
+2.0%
|
+2.1%
|
Consumer Discretionary Leisure, Travel & Restaurants
|
|
|
Atmos Energy Corp. 52-week High
|
$161.50
|
662,817
|
0.82%
|
$1.32
|
1.2%
|
↑ 1 day
|
+0.8%
|
0.62x
|
-0.1%
|
+1.2%
|
+0.4%
|
+0.4%
|
Utilities Electric Utilities
|
|
|
Marsh & McLennan Companies, Inc.
|
$227.29
|
1,352,631
|
1.47%
|
$3.29
|
1.3%
|
↑ 1 day
|
+1.5%
|
0.60x
|
-0.1%
|
+1.1%
|
+0.9%
|
+0.6%
|
Financials Insurance
|
|
|
Walgreens Boots Alliance Inc 50-day SMA 20-day High
|
$10.98
|
7,844,017
|
0.46%
|
$0.05
|
0.6%
|
↑ 1 day
|
+0.5%
|
0.87x
|
-0.1%
|
+0.5%
|
+0.3%
|
+0.2%
|
Consumer Staples Retail & Distribution
|
|
|
Darden Restaurants, Inc.
|
$203.89
|
820,080
|
2.02%
|
$4.03
|
1.4%
|
↑ 1 day
|
+2.0%
|
0.87x
|
-0.1%
|
+1.3%
|
+1.3%
|
+0.7%
|
Consumer Discretionary Leisure, Travel & Restaurants
|
|
|
Baker Hughes 20-day SMA
|
$37.10
|
7,291,275
|
2.51%
|
$0.91
|
2.7%
|
↑ 2 days
|
+4.8%
|
0.89x
|
-0.1%
|
+2.5%
|
+1.5%
|
+1.0%
|
Energy Oilfield Services/Equipment
|
|
|
Kellogg Co. 50-day SMA 100-day Volume 52-week High
|
$82.88
|
3,879,005
|
0.10%
|
$0.08
|
0.5%
|
↑ 4 days
|
+0.5%
|
1.21x
|
0.0%
|
+0.4%
|
-0.2%
|
+0.3%
|
Consumer Staples Food
|
|
|
Tapestry, Inc. 20-day High
|
$72.76
|
4,502,419
|
3.22%
|
$2.27
|
2.8%
|
↑ 1 day
|
+3.2%
|
1.08x
|
-0.1%
|
+2.8%
|
+1.7%
|
+1.5%
|
Consumer Discretionary Clothing & Accessories
|
|
|
International Business Machines Corp. 50-day SMA
|
$245.55
|
3,727,688
|
2.46%
|
$5.89
|
1.8%
|
↑ 1 day
|
+2.5%
|
0.92x
|
-0.1%
|
+1.7%
|
+1.4%
|
+1.0%
|
Information Technology IT Services
|
|
|
ANSYS, Inc. 200-day SMA 20-day High
|
$328.76
|
519,386
|
2.82%
|
$9.03
|
2.0%
|
↑ 1 day
|
+2.8%
|
0.85x
|
-0.1%
|
+2.0%
|
+1.0%
|
+1.8%
|
Information Technology Applications & Productivity
|
Note: Performances as of close on 2025-May-02 among all Stocks in our coverage universe nearest to respective Intraday High. For further details & advanced filtering/searching view daily summary report
| Symbol | Name | Close | Volume | % Change | $ Change | Volatility | Streak | Streak % | Rel. Volume | % off High | % off Low | Pre-market | Market | Tags |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
ADT Inc 200-day Volume 20-day High
|
$8.15
|
14,455,343
|
1.75%
|
$0.14
|
1.4%
|
↑ 1 day
|
+1.7%
|
0.75x
|
0.0%
|
+1.4%
|
+0.9%
|
+0.9%
|
Industrials Commercial Services
|
|
|
BNP Paribas 20-day High
|
$43.60
|
419,254
|
3.15%
|
$1.33
|
0.9%
|
↑ 2 days
|
+3.4%
|
1.22x
|
0.0%
|
+0.8%
|
+2.6%
|
+0.5%
|
Financials Banking ADR:France
|
|
|
Cheniere Energy Partners LP 100-day SMA
|
$60.68
|
75,247
|
3.67%
|
$2.15
|
3.7%
|
↑ 1 day
|
+3.7%
|
0.97x
|
0.0%
|
+3.7%
|
-0.1%
|
+3.7%
|
Energy Oil & Gas Pipelines
|
|
|
L`Oreal 100-day High
|
$88.55
|
86,546
|
1.64%
|
$1.43
|
2.5%
|
↑ 1 day
|
+1.6%
|
0.81x
|
0.0%
|
+2.5%
|
-0.9%
|
+2.5%
|
Consumer Staples Misc Consumables ADR:France
|
|
|
Acadia Pharmaceuticals Inc
|
$14.91
|
1,752,842
|
2.33%
|
$0.34
|
2.3%
|
↑ 1 day
|
+2.3%
|
1.08x
|
0.0%
|
+2.3%
|
+0.2%
|
+2.1%
|
Health Care Biotechnology
|
|
|
Hubbell Inc 200-day Volume
|
$355.91
|
1,044,049
|
3.73%
|
$12.79
|
2.5%
|
↑ 1 day
|
+3.7%
|
1.27x
|
-0.1%
|
+2.5%
|
+1.9%
|
+1.8%
|
Industrials Building & Construction ADR:United States
|
|
|
TC Energy Corp. 52-week High
|
$50.98
|
1,970,669
|
1.94%
|
$0.97
|
2.1%
|
↑ 1 day
|
+1.9%
|
0.89x
|
0.0%
|
+2.1%
|
+1.3%
|
+0.7%
|
Energy Oil & Gas Pipelines ADR:Canada
|
|
|
Industria De Diseno Textil SA
|
$27.24
|
176,192
|
1.30%
|
$0.35
|
1.2%
|
↑ 1 day
|
+1.3%
|
0.97x
|
0.0%
|
+1.2%
|
+0.1%
|
+1.2%
|
Consumer Discretionary Clothing & Accessories ADR:Spain
|
|
|
Kering 20-day High
|
$20.76
|
209,491
|
2.67%
|
$0.54
|
3.1%
|
↑ 2 days
|
+3.4%
|
0.95x
|
0.0%
|
+3.1%
|
-0.4%
|
+3.1%
|
Consumer Discretionary Clothing & Accessories ADR:France
|
|
|
Deutsche Bank AG 52-week High
|
$26.80
|
3,229,923
|
1.52%
|
$0.40
|
1.1%
|
↑ 2 days
|
+2.3%
|
0.91x
|
0.0%
|
+1.1%
|
+0.7%
|
+0.8%
|
Financials Banking ADR:DE
|
|
|
Eni Spa 100-day SMA
|
$28.80
|
247,700
|
0.21%
|
$0.06
|
1.4%
|
↑ 2 days
|
+1.4%
|
0.84x
|
0.0%
|
+1.4%
|
+0.0%
|
+0.2%
|
Energy Oil & Gas Production ADR:Italy
|
|
|
Sunoco LP
|
$57.94
|
260,160
|
1.60%
|
$0.91
|
1.4%
|
↑ 1 day
|
+1.6%
|
1.06x
|
0.0%
|
+1.4%
|
+1.1%
|
+0.5%
|
Energy Oil Refining/Marketing
|
|
|
Endava plc
|
$18.93
|
464,008
|
3.50%
|
$0.64
|
2.4%
|
↑ 2 days
|
+4.0%
|
0.78x
|
0.0%
|
+2.4%
|
+1.6%
|
+1.9%
|
Information Technology IT Services ADR:United Kingdom
|
|
|
Kellogg Co. 50-day SMA 100-day Volume 52-week High
|
$82.88
|
3,879,005
|
0.10%
|
$0.08
|
0.5%
|
↑ 4 days
|
+0.5%
|
1.21x
|
0.0%
|
+0.4%
|
-0.2%
|
+0.3%
|
Consumer Staples Food
|
|
|
Amedisys Inc 200-day Volume 100-day High
|
$96.00
|
1,114,162
|
0.84%
|
$0.80
|
0.4%
|
↑ 10 days
|
+4.6%
|
1.98x
|
0.0%
|
+0.4%
|
+0.8%
|
0.0%
|
Health Care Care & Services
|
Note: Performances as of close on 2025-May-02 among all Exchange Traded Funds (ETFs) or Exchange Traded Notes (ETNs) in our coverage universe nearest to respective Intraday High. For further details & advanced filtering/searching view daily summary report
| Symbol | Name | Close | Volume | % Change | $ Change | Volatility | Streak | Streak % | Rel. Volume | % off High | % off Low | Pre-market | Market | Tags |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
JPMorgan Ultra-Short Income ETF 200-day SMA 200-day Volume 52-week High 52-week Low
|
$50.46
|
11,544,321
|
0.06%
|
$0.03
|
0.1%
|
↑ 1 day
|
+0.1%
|
1.28x
|
0.0%
|
+0.1%
|
+0.0%
|
+0.0%
|
ETF/ETN
|
|
|
Janus Henderson Short Duration Income ETF 200-day SMA 52-week High
|
$48.85
|
250,058
|
0.00%
|
$0.00
|
0.1%
|
↑ 1 day
|
0.0%
|
0.52x
|
0.0%
|
+0.1%
|
-0.1%
|
+0.1%
|
ETF/ETN
|
|
|
iShares Core Moderate Allocation ETF 200-day SMA 20-day High
|
$44.13
|
73,753
|
0.75%
|
$0.33
|
0.3%
|
↑ 1 day
|
+0.8%
|
1.18x
|
0.0%
|
+0.3%
|
+0.7%
|
+0.0%
|
ETF/ETN
|
|
|
First Trust Senior Loan Fund ETF 200-day SMA 50-day High
|
$45.67
|
335,251
|
0.24%
|
$0.11
|
0.2%
|
↑ 1 day
|
+0.2%
|
1.15x
|
0.0%
|
+0.2%
|
+0.0%
|
+0.2%
|
ETF/ETN
|
|
|
First Trust Nasdaq Oil & Gas ETF
|
$26.32
|
28,157
|
1.46%
|
$0.38
|
1.7%
|
↑ 2 days
|
+2.7%
|
1.02x
|
0.0%
|
+1.7%
|
+0.6%
|
+0.9%
|
ETF/ETN
|
|
|
Invesco S&P SmallCap Low Volatility ETF 50-day SMA 20-day High
|
$45.43
|
14,600
|
1.91%
|
$0.85
|
1.0%
|
↑ 1 day
|
+1.9%
|
0.77x
|
0.0%
|
+1.0%
|
+1.2%
|
+0.7%
|
ETF/ETN
|
|
|
SPDR Oil & Gas Equipment and Services ETF 20-day High
|
$61.08
|
47,837
|
2.78%
|
$1.65
|
2.4%
|
↑ 2 days
|
+6.7%
|
0.97x
|
0.0%
|
+2.4%
|
+1.5%
|
+1.3%
|
ETF/ETN
|
|
|
BTC BlackRock Ultra Short-Term Bond ETF 200-day SMA 200-day Volume 52-week High 52-week Low
|
$50.50
|
2,203,154
|
0.00%
|
$0.00
|
0.1%
|
↑ 1 day
|
0.0%
|
1.24x
|
0.0%
|
+0.1%
|
+0.0%
|
0.0%
|
ETF/ETN
|
|
|
Xtrackers Harvest CSI 300 China A-Shares ETF 100-day SMA 20-day High
|
$26.39
|
9,483,618
|
3.05%
|
$0.78
|
0.7%
|
↑ 1 day
|
+3.0%
|
1.51x
|
0.0%
|
+0.7%
|
+2.7%
|
+0.3%
|
ETF/ETN
|
|
|
iShares North American Natural Resources ETF 200-day Volume 20-day High
|
$42.29
|
174,513
|
1.39%
|
$0.58
|
1.4%
|
↑ 2 days
|
+1.4%
|
1.52x
|
0.0%
|
+1.4%
|
+1.2%
|
+0.1%
|
ETF/ETN
|
|
|
SPDR Bloomberg Barclays 1-3 Month T-Bill ETF 200-day SMA 200-day Volume 52-week High 52-week Low
|
$91.46
|
14,138,054
|
0.03%
|
$0.03
|
0.0%
|
↑ 1 day
|
+0.0%
|
0.92x
|
0.0%
|
+0.0%
|
+0.0%
|
+0.0%
|
ETF/ETN
|
|
|
Vanguard Ultra-Short Bond ETF 200-day SMA 200-day Volume 52-week High 52-week Low
|
$49.62
|
2,436,018
|
-0.02%
|
$-0.01
|
0.1%
|
↓ 2 days
|
-0.4%
|
1.89x
|
0.0%
|
+0.0%
|
0.0%
|
+0.0%
|
ETF/ETN
|
|
|
Goldman Sachs Access Treasury 0-1 Year ETF 200-day SMA 52-week High 52-week Low
|
$99.87
|
694,093
|
0.01%
|
$0.01
|
0.0%
|
↑ 1 day
|
+0.0%
|
0.72x
|
0.0%
|
+0.0%
|
+0.0%
|
0.0%
|
ETF/ETN
|
|
|
iShares Short Treasury Bond ETF 200-day SMA 52-week High 52-week Low
|
$110.12
|
4,558,149
|
0.02%
|
$0.02
|
0.0%
|
↑ 1 day
|
+0.0%
|
0.75x
|
0.0%
|
+0.0%
|
+0.0%
|
0.0%
|
ETF/ETN
|
|
|
PIMCO Enhanced Short Maturity Active ETF 200-day SMA 52-week High 52-week Low
|
$100.13
|
1,413,078
|
0.09%
|
$0.09
|
0.1%
|
↑ 1 day
|
+0.1%
|
0.71x
|
0.0%
|
+0.0%
|
+0.1%
|
+0.0%
|
ETF/ETN
|
Snapshot Directory
Popular lists that investors are interested in:
Recent Performance
Leaders & Laggards : Stocks/ETFs out-performing or under-performing their peers the most
Nearest to Highs/Lows : Stocks/ETFs that nearest to their own key Highs (peaking) or Lows (bottoming) Currently Viewing
Furthest from Highs/Lows : Stocks/ETFs furthest below their own Highs (beaten down) or furthest above their own Lows (riding high)
Uptick/Downtick Consistency : Stocks/ETFs with most consistent daily gains (grinding higher) or losses (grinding lower) over various time periods
Highest & Lowest Volatility : Stocks/ETFs with most volatile movements (see-sawing) between highs & lows in various time periods
Best & Worst Streaks : Stocks/ETFs with biggest streaks of consecutive daily gains (shooting up) or losses (melting down)
High & Low Short Interest : Stocks/ETFs with highest/lowest short positioning levels
Turnarounds & Setbacks : Stocks/ETFs with significant reversals/u-turns in performance (Turnaround: Low -> High; Setback: High -> Low) in various time frames
Current Technicals
Simple Moving Averages : Stocks/ETFs closing nearest to or furthest above or furthest below key Simple Moving Averages (SMA)
Exponential Moving Averages : Stocks/ETFs closing nearest or furthest above or furthest below key Exponential Moving Averages (EMA)
Elevated & Depressed Technicals : Stocks/ETFs with most elevated/depressed Technical Indicator levels for RSI, MACD etc.
Historical
Strongest & Weakest Seasonality : Stocks/ETFs/Sectors with best & worst historical performances by calendar month
US Elections : Stock/ETF/Sector performances around US Elections
Tax Legislation : Stock/ETF/Sector performances around US Tax Legislation events
Key Market Events & Moments : Stock/ETF/Sector performances around key market-moving events & moments (E.g. 9/11, Brexit)
Dow Milestones : Stock/ETF/Sector performances around major Dow Jones Industrial Average milestones
S&P 500 Milestones : Stock/ETF/Sector performances around major S&P 500 milestones
Nasdaq Milestones : Stocks/ETF/Sector performances around major Nasdaq Composite milestones
Snapshots group securities in peer groups (e.g. all stocks, S&P 500, ETF/ETN only). Snapshots typically have multiple time periods including commonly used calendar (MTD, QTD, YTD) as well as trailing trading days (5, 10, 20, 30, 50, 100, 200 & 52 weeks) as applicable