Loading...





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

Nearest to Intraday High

Data updated 2025-Jun-23 (Monday)

  Stocks/ETFs closing nearest to intraday (market hours) High as of 2025-Jun-23 (Monday). 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-Jun-23 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
United Rentals, Inc. 20-day High
$716.57  
330,954  
1.58%  
$11.17  
3.3%  
↑ 4 days  
+4.1%  
0.62x  
0.0%  
+3.3%  
-0.5%
+2.1%
Industrials Tools & Machinery
Tyler Technologies Inc 100-day SMA
$580.07  
225,579  
1.81%  
$10.30  
1.9%  
↑ 2 days  
+2.0%  
0.68x  
0.0%  
+1.9%  
+0.4%
+1.4%
Information Technology IT Services
BlackRock, Inc. 20-day SMA
$986.30  
638,620  
1.22%  
$11.86  
2.1%  
↑ 1 day  
+1.2%  
0.97x  
0.0%  
+2.1%  
+0.1%
+1.1%
Financials Capital Markets
McDonald's Corp. 100-day Low
$289.52  
4,930,489  
0.72%  
$2.06  
1.3%  
↑ 1 day  
+0.7%  
1.05x  
0.0%  
+1.3%  
+0.4%
+0.3%
Consumer Discretionary Leisure, Travel & Restaurants
Motorola Solutions, Inc. 20-day SMA 20-day Low
$410.87  
1,073,859  
1.14%  
$4.62  
1.5%  
↑ 2 days  
+1.5%  
1.00x  
0.0%  
+1.5%  
+0.2%
+0.9%
Information Technology Hardware & Equipment
Cintas Corp. 20-day Low
$220.90  
1,212,877  
1.03%  
$2.25  
1.2%  
↑ 1 day  
+1.0%  
0.77x  
0.0%  
+1.2%  
+0.6%
+0.4%
Industrials Commercial Services
Marsh & McLennan Companies, Inc. 20-day Low
$219.11  
1,953,204  
1.34%  
$2.90  
2.0%  
↑ 2 days  
+2.2%  
0.65x  
0.0%  
+2.0%  
+0.3%
+1.1%
Financials Insurance
A. O. Smith Corp. 20-day SMA 20-day Low
$64.14  
1,383,895  
2.23%  
$1.40  
3.0%  
↑ 1 day  
+2.2%  
0.83x  
0.0%  
+3.0%  
0.0%
+2.3%
Industrials Building & Construction
  F
Ford Motor Co. 100-day High
$10.75  
77,354,008  
1.51%  
$0.16  
2.0%  
↑ 3 days  
+3.2%  
0.85x  
0.0%  
+2.0%  
-0.4%
+1.9%
Consumer Discretionary Automotive
Snap-on Inc. 20-day Low
$308.33  
329,744  
0.83%  
$2.54  
2.2%  
↑ 1 day  
+0.8%  
0.65x  
0.0%  
+2.2%  
+0.0%
+0.8%
Industrials Tools & Machinery
Fortive Corp. 50-day SMA 20-day Low
$70.32  
2,107,437  
0.96%  
$0.67  
2.1%  
↑ 1 day  
+1.0%  
0.94x  
0.0%  
+2.1%  
-0.2%
+1.2%
Industrials Electrical / Electronics
Roper Technologies, Inc. 100-day SMA 20-day Low
$566.18  
371,340  
0.75%  
$4.19  
1.5%  
↑ 2 days  
+1.9%  
0.67x  
0.0%  
+1.4%  
+0.1%
+0.6%
Industrials Electrical / Electronics
WR Berkley Corp 20-day SMA
$73.92  
2,276,555  
0.23%  
$0.17  
1.4%  
↑ 2 days  
+1.6%  
1.11x  
0.0%  
+1.4%  
-0.6%
+0.8%
Financials Insurance
  IT
Gartner, Inc. 200-day Volume 20-day Low
$398.50  
1,715,854  
1.42%  
$5.56  
2.0%  
↑ 1 day  
+1.4%  
1.55x  
0.0%  
+2.0%  
+0.3%
+1.1%
Information Technology IT Services
Travelers Companies, Inc. 50-day SMA
$267.62  
898,089  
1.00%  
$2.64  
1.9%  
↑ 3 days  
+1.2%  
0.60x  
0.0%  
+1.9%  
+0.3%
+0.7%
Financials Insurance

Note: Performances as of close on 2025-Jun-23 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
Naspers Ltd
$60.96  
18,709  
4.03%  
$2.36  
2.6%  
↑ 1 day  
+4.0%  
0.93x  
0.0%  
+2.6%  
+1.4%
+2.6%
Consumer Discretionary Digital Services ADR:South Africa
Carlsberg
$28.25  
83,193  
1.22%  
$0.34  
2.0%  
↑ 3 days  
+4.2%  
0.19x  
0.0%  
+2.0%  
+0.1%
+1.1%
Consumer Staples Beverages ADR:Denmark
Airbus SE 52-week High
$48.71  
342,890  
1.02%  
$0.49  
2.7%  
↑ 3 days  
+5.1%  
0.40x  
0.0%  
+2.7%  
-1.5%
+2.5%
Industrials Aerospace & Defense ADR:NL
Herbalife Nutrition Ltd
$8.17  
1,466,881  
1.62%  
$0.13  
7.1%  
↑ 1 day  
+1.6%  
0.95x  
0.0%  
+7.1%  
-1.1%
+2.8%
Consumer Staples Misc Consumables ADR:Cayman Islands
Volkswagen AG 20-day Low
$10.26  
145,129  
1.08%  
$0.11  
1.8%  
↑ 1 day  
+1.1%  
1.05x  
0.0%  
+1.8%  
-0.7%
+1.8%
Consumer Discretionary Automotive ADR:Germany
Enel Spa 200-day Volume 52-week High
$9.34  
903,487  
2.30%  
$0.21  
1.7%  
↑ 2 days  
+3.0%  
1.48x  
0.0%  
+1.7%  
+0.5%
+1.7%
Utilities Diversified ADR:Italy
  HE
Hawaiian Electric Industries Inc
$10.79  
2,211,823  
3.95%  
$0.41  
4.1%  
↑ 3 days  
+5.3%  
1.37x  
0.0%  
+4.1%  
-0.1%
+4.1%
Utilities Electric Utilities
Reckitt Benckiser Group Plc 20-day SMA
$13.80  
241,622  
-0.07%  
$-0.01  
1.5%  
↓ 2 days  
-1.1%  
0.86x  
0.0%  
+1.5%  
-1.5%
+1.5%
Consumer Staples Misc Consumables ADR:United Kingdom
  TV
Grupo Televisa SAB 100-day High
$2.37  
1,851,829  
3.95%  
$0.09  
6.8%  
↑ 2 days  
+5.8%  
1.12x  
0.0%  
+6.8%  
-0.9%
+4.9%
Communication Services Entertainment ADR:Mexico
Winnebago Industries Inc 20-day Low
$31.34  
762,291  
0.48%  
$0.15  
2.9%  
↑ 1 day  
+0.5%  
1.11x  
0.0%  
+2.9%  
-0.1%
+0.6%
Consumer Discretionary Leisure, Travel & Restaurants
Petco Health and Wellness Co Inc - Cl. A
$2.72  
3,979,306  
3.42%  
$0.09  
6.7%  
↑ 3 days  
+13.3%  
0.78x  
0.0%  
+6.7%  
0.0%
+3.4%
Consumer Discretionary Misc Retail
Infosys Ltd 200-day Volume 20-day Low
$18.10  
15,203,139  
2.38%  
$0.42  
1.5%  
↑ 1 day  
+2.4%  
0.91x  
0.0%  
+1.5%  
+1.0%
+1.3%
Information Technology IT Services ADR:India
Companhia Siderurgica Nacional 20-day Low
$1.44  
3,111,961  
0.70%  
$0.01  
2.9%  
↑ 1 day  
+0.7%  
1.20x  
0.0%  
+2.9%  
0.0%
+0.7%
Materials Metals & Mining ADR:Brazil
CRH Plc 20-day Low
$89.93  
3,698,358  
2.02%  
$1.78  
3.6%  
↑ 1 day  
+2.0%  
0.83x  
0.0%  
+3.6%  
-0.7%
+2.8%
Materials Construction Materials ADR:Ireland
Korea Electric Power 200-day Volume
$10.38  
931,169  
-3.17%  
$-0.34  
1.6%  
↓ 1 day  
-3.2%  
0.96x  
0.0%  
+1.6%  
-4.2%
+1.1%
Utilities Electric Utilities ADR:South Korea

Note: Performances as of close on 2025-Jun-23 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
iShares MSCI India ETF 20-day SMA 20-day Low
$54.31  
5,557,883  
0.76%  
$0.41  
0.9%  
↑ 2 days  
+1.0%  
0.99x  
0.0%  
+0.9%  
-0.2%
+0.9%
ETF/ETN
Invesco FTSE RAFI Emerging Markets ETF 20-day SMA
$22.85  
165,734  
0.04%  
$0.01  
1.0%  
↑ 1 day  
+0.0%  
1.32x  
0.0%  
+1.0%  
-0.7%
+0.8%
ETF/ETN
Global X S&P 500 Covered Call ETF 50-day SMA
$38.54  
810,493  
-0.59%  
$-0.23  
0.7%  
↓ 2 days  
-1.0%  
1.08x  
0.0%  
+0.7%  
-1.0%
+0.4%
ETF/ETN
iShares MSCI Intl Quality Factor ETF 50-day SMA 20-day Low
$42.20  
1,093,771  
0.79%  
$0.33  
1.5%  
↑ 1 day  
+0.8%  
0.81x  
0.0%  
+1.5%  
-0.6%
+1.4%
ETF/ETN
Goldman Sachs Access Treasury 0-1 Year ETF 200-day SMA 52-week High 52-week Low
$100.08  
847,727  
0.02%  
$0.02  
0.0%  
↑ 11 days  
+0.2%  
0.67x  
0.0%  
+0.0%  
+0.0%
0.0%
ETF/ETN
iShares S&P Small-Cap 600 Value ETF 100-day SMA
$98.13  
212,521  
1.30%  
$1.26  
2.2%  
↑ 1 day  
+1.3%  
0.63x  
0.0%  
+2.2%  
-0.2%
+1.5%
ETF/ETN
iShares Global 100 ETF 20-day SMA 200-day Volume
$104.06  
302,583  
0.86%  
$0.89  
1.3%  
↑ 1 day  
+0.9%  
1.88x  
0.0%  
+1.3%  
0.0%
+0.9%
ETF/ETN
iShares MSCI Netherlands ETF 20-day SMA 20-day Low
$53.03  
22,548  
2.20%  
$1.14  
1.9%  
↑ 1 day  
+2.2%  
0.59x  
0.0%  
+1.9%  
+0.3%
+1.9%
ETF/ETN
Schwab International Equity ETF 20-day SMA 200-day Volume 20-day Low
$21.63  
48,302,055  
0.65%  
$0.14  
1.4%  
↑ 1 day  
+0.7%  
3.23x  
0.0%  
+1.4%  
-0.7%
+1.3%
ETF/ETN
Schwab U.S. Mid-Cap ETF 50-day High
$27.61  
1,345,812  
0.84%  
$0.23  
1.9%  
↑ 3 days  
+1.4%  
0.85x  
0.0%  
+1.9%  
-0.1%
+1.0%
ETF/ETN
WisdomTree Cloud Computing Fund 200-day SMA 50-day Volume 20-day Low
$35.22  
206,942  
1.62%  
$0.56  
3.0%  
↑ 1 day  
+1.6%  
1.71x  
0.0%  
+3.0%  
-0.1%
+1.7%
ETF/ETN Finance and Insurance Securities and Commodity Exchanges
Direxion Daily Small Cap Bull 3X Shares 100-day SMA
$31.92  
15,431,985  
3.57%  
$1.10  
7.3%  
↑ 1 day  
+3.6%  
1.20x  
0.0%  
+7.3%  
-1.0%
+4.7%
ETF/ETN
Vanguard ESG International Stock ETF 20-day Low
$63.56  
118,751  
0.90%  
$0.57  
1.6%  
↑ 1 day  
+0.9%  
0.30x  
0.0%  
+1.6%  
-0.6%
+1.5%
ETF/ETN
JPMorgan Ultra-Short Income ETF 200-day SMA 52-week High 52-week Low
$50.60  
4,444,679  
0.06%  
$0.03  
0.0%  
↑ 8 days  
+0.3%  
0.97x  
0.0%  
+0.0%  
+0.0%
+0.0%
ETF/ETN
First Trust Water ETF 20-day SMA 100-day High
$107.22  
24,724  
1.46%  
$1.54  
1.7%  
↑ 2 days  
+1.6%  
0.71x  
0.0%  
+1.7%  
-0.2%
+1.7%
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










Ask brAIn  Experimental
  •  Hi! Ask me something. Use names or tickers to identify stock / etf / crypto symbols (e.g. aapl for Apple Inc.) . Click on below for examples of queries, list of special shortcuts & more