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-Jan-17 (Friday)Stocks/ETFs closing nearest to intraday (market hours) High as of 2025-Jan-17 (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-Jan-17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Micron Technology, Inc.
|
$105.75
|
18,717,186
|
3.07%
|
$3.15
|
3.3%
|
↑ 1 day
|
+3.1%
|
0.90x
|
-0.1%
|
+3.2%
|
+2.0%
|
+1.1%
|
Information Technology Semiconductors
|
|
|
TransDigm Group Inc. 20-day High
|
$1,340.02
|
211,896
|
1.36%
|
$18.00
|
1.3%
|
↑ 2 days
|
+3.6%
|
0.91x
|
-0.1%
|
+1.3%
|
+0.5%
|
+0.9%
|
Industrials Aerospace & Defense
|
|
|
AutoZone, Inc. 50-day SMA
|
$3,228.40
|
142,926
|
1.08%
|
$34.44
|
0.9%
|
↑ 1 day
|
+1.1%
|
1.29x
|
-0.1%
|
+0.8%
|
+0.4%
|
+0.6%
|
Consumer Discretionary Automotive
|
|
|
Kellogg Co. 20-day SMA 52-week High
|
$81.78
|
2,413,603
|
0.27%
|
$0.22
|
0.5%
|
↑ 2 days
|
+0.7%
|
0.91x
|
0.0%
|
+0.5%
|
-0.1%
|
+0.4%
|
Consumer Staples Food
|
|
|
Coca-Cola Co. 50-day SMA
|
$62.71
|
17,850,238
|
0.74%
|
$0.46
|
1.0%
|
↑ 2 days
|
+1.5%
|
1.10x
|
-0.1%
|
+0.9%
|
+0.1%
|
+0.6%
|
Consumer Staples Beverages
|
|
|
Costco Wholesale Corp. 50-day SMA
|
$943.19
|
2,348,557
|
2.55%
|
$23.44
|
2.1%
|
↑ 1 day
|
+2.5%
|
1.32x
|
-0.1%
|
+2.0%
|
+1.1%
|
+1.4%
|
Consumer Staples Retail & Distribution
|
|
|
Comerica Inc. 50-day SMA 20-day High
|
$66.10
|
1,987,847
|
1.50%
|
$0.98
|
2.2%
|
↑ 5 days
|
+9.8%
|
1.02x
|
-0.1%
|
+2.1%
|
-0.3%
|
+1.8%
|
Financials Banking
|
|
|
Baxter International Inc. 20-day High
|
$30.98
|
3,844,109
|
0.10%
|
$0.03
|
1.7%
|
↑ 2 days
|
+2.5%
|
0.71x
|
-0.1%
|
+1.5%
|
+0.2%
|
-0.1%
|
Health Care Equipment & Supplies
|
|
|
Air Products and Chemicals, Inc. 200-day Volume 20-day High
|
$317.80
|
2,282,057
|
1.84%
|
$5.74
|
2.2%
|
↑ 2 days
|
+3.6%
|
1.14x
|
-0.1%
|
+2.1%
|
+0.8%
|
+1.0%
|
Materials Specialty Chemicals
|
|
|
Target Corp.
|
$133.61
|
6,862,268
|
0.27%
|
$0.36
|
2.2%
|
↑ 1 day
|
+0.3%
|
1.12x
|
-0.1%
|
+2.1%
|
-0.3%
|
+0.5%
|
Consumer Discretionary Multiline Retail
|
|
|
Packaging Corp. of America 50-day SMA 200-day Volume 20-day High
|
$237.87
|
1,690,439
|
1.08%
|
$2.55
|
1.4%
|
↑ 5 days
|
+4.3%
|
1.74x
|
-0.1%
|
+1.3%
|
+0.4%
|
+0.7%
|
Materials Containers/Packaging
|
|
|
Fifth Third Bancorp 100-day SMA 200-day Volume
|
$44.34
|
9,304,079
|
2.47%
|
$1.07
|
2.8%
|
↑ 1 day
|
+2.5%
|
1.49x
|
-0.1%
|
+2.7%
|
+0.7%
|
+1.8%
|
Financials Banking
|
|
|
Zions Bancorporation, N.A.
|
$58.04
|
1,200,633
|
1.33%
|
$0.76
|
1.6%
|
↑ 1 day
|
+1.3%
|
0.90x
|
-0.1%
|
+1.5%
|
+0.5%
|
+0.8%
|
Financials Banking
|
|
|
Ameriprise Financial, Inc. 50-day SMA 200-day Volume 20-day High
|
$552.19
|
940,289
|
1.05%
|
$5.76
|
1.5%
|
↑ 5 days
|
+7.1%
|
1.73x
|
0.0%
|
+1.5%
|
+0.6%
|
+0.5%
|
Financials Capital Markets
|
|
|
International Paper Co. 20-day High
|
$56.93
|
4,814,923
|
1.19%
|
$0.67
|
1.2%
|
↑ 4 days
|
+5.6%
|
1.12x
|
-0.1%
|
+1.0%
|
+0.5%
|
+0.7%
|
Materials Containers/Packaging
|
Note: Performances as of close on 2025-Jan-17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Lazard Ltd - Cl. A
|
$51.15
|
890,788
|
2.94%
|
$1.46
|
3.3%
|
↑ 1 day
|
+2.9%
|
0.81x
|
0.0%
|
+3.3%
|
+0.2%
|
+2.8%
|
Financials Capital Markets ADR:Bermuda
|
|
|
Carrefour 52-week Low
|
$2.75
|
15,416
|
-3.85%
|
$-0.11
|
0.7%
|
↓ 2 days
|
-5.2%
|
0.01x
|
0.0%
|
+0.7%
|
-3.8%
|
0.0%
|
Consumer Staples Retail & Distribution ADR:France
|
|
|
LG Display Co Ltd 20-day SMA
|
$3.24
|
151,919
|
1.89%
|
$0.06
|
2.5%
|
↑ 2 days
|
+1.9%
|
0.70x
|
0.0%
|
+2.5%
|
-0.6%
|
+2.5%
|
Information Technology Hardware & Equipment ADR:South Korea
|
|
|
Premier Inc - Cl. A 20-day High
|
$22.43
|
951,250
|
1.82%
|
$0.40
|
2.3%
|
↑ 5 days
|
+7.5%
|
0.80x
|
0.0%
|
+2.3%
|
+0.8%
|
+1.0%
|
Health Care Equipment & Supplies
|
|
|
BOK Financial Corp 50-day SMA
|
$112.99
|
158,201
|
1.68%
|
$1.87
|
1.4%
|
↑ 1 day
|
+1.7%
|
1.23x
|
0.0%
|
+1.4%
|
+0.3%
|
+1.4%
|
Financials Banking
|
|
|
Toast Inc - Cl. A
|
$37.88
|
4,470,056
|
2.68%
|
$0.99
|
2.8%
|
↑ 4 days
|
+7.9%
|
0.91x
|
0.0%
|
+2.8%
|
+1.0%
|
+1.7%
|
Information Technology IT Services
|
|
|
SoftBank Group Corp 100-day SMA
|
$29.62
|
125,244
|
0.54%
|
$0.16
|
2.1%
|
↑ 3 days
|
+3.4%
|
0.33x
|
0.0%
|
+2.1%
|
-0.4%
|
+0.9%
|
Communication Services Telecommunications ADR:Japan
|
|
|
Shift4 Payments Inc - Cl. A 20-day Volume 20-day High
|
$114.24
|
2,192,190
|
6.62%
|
$7.09
|
6.3%
|
↑ 2 days
|
+12.2%
|
1.77x
|
0.0%
|
+6.3%
|
+1.1%
|
+5.5%
|
Information Technology IT Services
|
|
|
Dillard`s Inc - Cl. A 20-day High
|
$466.22
|
104,382
|
3.42%
|
$15.42
|
4.2%
|
↑ 1 day
|
+3.4%
|
0.92x
|
0.0%
|
+4.2%
|
+1.1%
|
+2.3%
|
Consumer Discretionary Clothing & Accessories
|
|
|
Samsara Inc - Cl. A 20-day High
|
$46.87
|
2,292,240
|
2.29%
|
$1.05
|
3.1%
|
↑ 4 days
|
+7.7%
|
0.92x
|
0.0%
|
+3.1%
|
+0.8%
|
+1.5%
|
Information Technology Communication & Security
|
|
|
Lvmh Moet Hennessy Vuitton SE 50-day High
|
$144.17
|
300
|
0.00%
|
$0.00
|
1.0%
|
↑ 2 days
|
+10.3%
|
0.00x
|
0.0%
|
+1.0%
|
-0.9%
|
+0.9%
|
Consumer Discretionary Clothing & Accessories ADR:France
|
|
|
Inari Medical Inc 200-day Volume 52-week High
|
$79.55
|
2,242,599
|
0.19%
|
$0.15
|
0.2%
|
↑ 3 days
|
+0.3%
|
0.58x
|
0.0%
|
+0.2%
|
+0.0%
|
+0.2%
|
Health Care Equipment & Supplies
|
|
|
Naspers Ltd
|
$39.14
|
348
|
0.57%
|
$0.22
|
0.0%
|
↑ 1 day
|
+0.6%
|
0.01x
|
0.0%
|
0.0%
|
+0.6%
|
0.0%
|
Consumer Discretionary Digital Services ADR:South Africa
|
|
|
Kellogg Co. 20-day SMA 52-week High
|
$81.78
|
2,413,603
|
0.27%
|
$0.22
|
0.5%
|
↑ 2 days
|
+0.7%
|
0.91x
|
0.0%
|
+0.5%
|
-0.1%
|
+0.4%
|
Consumer Staples Food
|
|
|
Tencent Hldgs. Ltd
|
$48.77
|
200
|
0.00%
|
$0.00
|
0.1%
|
↑ 1 day
|
0.0%
|
0.00x
|
0.0%
|
+0.1%
|
-0.1%
|
+0.1%
|
Communication Services Interactive Services ADR:CN
|
Note: Performances as of close on 2025-Jan-17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
BTC iShares International Aggregate Bond Fund 20-day SMA 200-day Volume 20-day High 100-day Low
|
$49.87
|
830,826
|
0.20%
|
$0.10
|
0.1%
|
↑ 3 days
|
+0.9%
|
1.39x
|
0.0%
|
+0.1%
|
+0.2%
|
+0.0%
|
ETF/ETN
|
|
|
SPDR Bloomberg Investment Grade Floating Rate ETF 200-day SMA 52-week High 100-day Low
|
$30.83
|
582,492
|
0.03%
|
$0.01
|
0.0%
|
↑ 18 days
|
+0.5%
|
0.81x
|
0.0%
|
+0.0%
|
+0.0%
|
0.0%
|
ETF/ETN
|
|
|
SPDR Nuveen Bloomberg High Yield Muni Bond ETF 200-day SMA
|
$25.53
|
572,430
|
0.35%
|
$0.09
|
0.2%
|
↑ 3 days
|
+1.3%
|
0.64x
|
0.0%
|
+0.2%
|
+0.2%
|
+0.1%
|
ETF/ETN
|
|
|
SPDR DoubleLine Total Return Tactical ETF 50-day SMA 100-day Low
|
$39.47
|
270,595
|
0.20%
|
$0.08
|
0.3%
|
↑ 3 days
|
+1.2%
|
0.61x
|
0.0%
|
+0.3%
|
+0.1%
|
+0.1%
|
ETF/ETN
|
|
|
BTC BlackRock Ultra Short-Term Bond ETF 200-day SMA 52-week High 52-week Low
|
$50.55
|
1,036,346
|
0.04%
|
$0.02
|
0.0%
|
↑ 5 days
|
+0.1%
|
0.94x
|
0.0%
|
0.0%
|
+0.0%
|
0.0%
|
ETF/ETN
|
|
|
JPMorgan Ultra-Short Income ETF 200-day SMA 52-week High 52-week Low
|
$50.49
|
3,959,845
|
0.02%
|
$0.01
|
0.0%
|
↑ 7 days
|
+0.2%
|
0.83x
|
0.0%
|
0.0%
|
+0.0%
|
0.0%
|
ETF/ETN
|
|
|
JPMorgan Ultra-Short Municipal Income ETF 200-day SMA 52-week High 52-week Low
|
$50.81
|
477,122
|
0.08%
|
$0.04
|
0.1%
|
↑ 4 days
|
+0.1%
|
0.88x
|
0.0%
|
+0.1%
|
0.0%
|
+0.1%
|
ETF/ETN
|
|
|
WisdomTree Floating Rate Treasury Fund 200-day SMA 52-week High 52-week Low
|
$50.45
|
4,140,010
|
0.04%
|
$0.02
|
0.0%
|
↑ 14 days
|
+0.3%
|
1.00x
|
0.0%
|
+0.0%
|
+0.0%
|
0.0%
|
ETF/ETN Finance and Insurance Securities and Commodity Exchanges
|
|
|
ProShares Ultra VIX Short-Term Futures 20-day Low
|
$19.31
|
9,248,672
|
1.26%
|
$0.24
|
3.8%
|
↑ 1 day
|
+1.3%
|
0.69x
|
0.0%
|
+3.8%
|
-2.5%
|
+3.8%
|
ETF/ETN
|
|
|
SPDR Bloomberg Barclays 1-3 Month T-Bill ETF 200-day SMA 52-week High 52-week Low
|
$91.63
|
7,596,839
|
0.05%
|
$0.05
|
0.0%
|
↑ 18 days
|
+0.4%
|
1.06x
|
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
|
$100.04
|
500,211
|
0.03%
|
$0.03
|
0.0%
|
↑ 10 days
|
+0.2%
|
0.92x
|
0.0%
|
0.0%
|
+0.1%
|
0.0%
|
ETF/ETN
|
|
|
Janus Henderson Short Duration Income ETF 200-day SMA 52-week High 100-day Low
|
$48.96
|
233,119
|
0.08%
|
$0.04
|
0.1%
|
↑ 1 day
|
+0.1%
|
0.54x
|
0.0%
|
+0.0%
|
+0.1%
|
0.0%
|
ETF/ETN
|
|
|
Invesco Senior Loan ETF 200-day SMA 52-week High 100-day Low
|
$21.15
|
5,236,294
|
0.09%
|
$0.02
|
0.1%
|
↑ 1 day
|
+0.1%
|
0.53x
|
0.0%
|
+0.1%
|
+0.0%
|
+0.0%
|
ETF/ETN
|
|
|
PIMCO Enhanced Short Maturity Active ETF 200-day SMA 52-week High 52-week Low
|
$100.58
|
889,199
|
0.05%
|
$0.05
|
0.0%
|
↑ 7 days
|
+0.2%
|
0.60x
|
0.0%
|
+0.0%
|
+0.0%
|
0.0%
|
ETF/ETN
|
|
|
iShares Short Treasury Bond ETF 200-day SMA 200-day Volume 52-week High 52-week Low
|
$110.34
|
8,509,209
|
0.05%
|
$0.05
|
0.0%
|
↑ 19 days
|
+0.4%
|
0.94x
|
0.0%
|
+0.0%
|
+0.0%
|
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