NYSE - Delayed Quote • USD
Badger Meter, Inc. (BMI)
At close: April 23 at 4:00 PM EDT
Pre-Market: 8:40 AM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 181.87 | 186.78 | 181.87 | 186.40 | 186.40 | 225,500 |
Apr 22, 2024 | 178.48 | 182.80 | 178.48 | 181.14 | 181.14 | 303,100 |
Apr 19, 2024 | 177.36 | 181.00 | 174.80 | 176.78 | 176.78 | 545,400 |
Apr 18, 2024 | 164.46 | 179.51 | 164.46 | 178.48 | 178.48 | 696,400 |
Apr 17, 2024 | 154.90 | 155.31 | 152.52 | 153.00 | 153.00 | 181,000 |
Apr 16, 2024 | 152.42 | 155.74 | 151.50 | 154.09 | 154.09 | 128,000 |
Apr 15, 2024 | 153.23 | 154.93 | 151.65 | 153.17 | 153.17 | 202,800 |
Apr 12, 2024 | 152.95 | 153.81 | 151.59 | 152.91 | 152.91 | 118,600 |
Apr 11, 2024 | 153.78 | 154.65 | 151.18 | 154.23 | 154.23 | 176,600 |
Apr 10, 2024 | 154.71 | 155.35 | 152.79 | 153.97 | 153.97 | 147,700 |
Apr 9, 2024 | 158.55 | 158.55 | 155.97 | 158.08 | 158.08 | 60,900 |
Apr 8, 2024 | 159.63 | 160.60 | 157.64 | 157.86 | 157.86 | 84,700 |
Apr 5, 2024 | 155.75 | 159.90 | 155.75 | 159.13 | 159.13 | 140,400 |
Apr 4, 2024 | 158.41 | 159.00 | 155.24 | 155.82 | 155.82 | 116,400 |
Apr 3, 2024 | 156.73 | 159.20 | 156.56 | 156.95 | 156.95 | 127,000 |
Apr 2, 2024 | 157.94 | 157.94 | 155.71 | 157.73 | 157.73 | 176,200 |
Apr 1, 2024 | 162.49 | 162.81 | 158.59 | 159.69 | 159.69 | 97,000 |
Mar 28, 2024 | 161.80 | 164.30 | 160.65 | 161.81 | 161.81 | 198,700 |
Mar 27, 2024 | 159.08 | 161.18 | 158.84 | 161.00 | 161.00 | 98,500 |
Mar 26, 2024 | 159.51 | 159.51 | 157.24 | 157.50 | 157.50 | 114,200 |
Mar 25, 2024 | 160.28 | 160.87 | 158.46 | 158.57 | 158.57 | 64,400 |
Mar 22, 2024 | 159.54 | 160.43 | 158.19 | 160.24 | 160.24 | 87,700 |
Mar 21, 2024 | 158.33 | 161.38 | 157.55 | 159.05 | 159.05 | 143,200 |
Mar 20, 2024 | 155.96 | 158.98 | 154.67 | 157.46 | 157.46 | 112,300 |
Mar 19, 2024 | 154.18 | 156.65 | 153.75 | 155.87 | 155.87 | 122,500 |
Mar 18, 2024 | 154.10 | 156.19 | 153.60 | 154.40 | 154.40 | 137,000 |
Mar 15, 2024 | 151.16 | 154.25 | 151.16 | 153.84 | 153.84 | 332,600 |
Mar 14, 2024 | 153.62 | 154.42 | 150.87 | 152.18 | 152.18 | 140,100 |
Mar 13, 2024 | 157.34 | 157.92 | 153.41 | 153.85 | 153.85 | 174,300 |
Mar 12, 2024 | 157.00 | 158.21 | 155.98 | 157.96 | 157.96 | 89,900 |
Mar 11, 2024 | 160.95 | 160.95 | 157.26 | 157.72 | 157.72 | 115,200 |
Mar 8, 2024 | 164.20 | 164.20 | 161.01 | 161.04 | 161.04 | 119,600 |
Mar 7, 2024 | 163.61 | 164.81 | 162.30 | 162.77 | 162.77 | 140,900 |
Mar 6, 2024 | 162.30 | 164.62 | 161.33 | 162.61 | 162.61 | 130,300 |
Mar 5, 2024 | 160.66 | 164.37 | 160.16 | 161.35 | 161.35 | 170,300 |
Mar 4, 2024 | 160.17 | 162.72 | 159.16 | 161.77 | 161.77 | 116,900 |
Mar 1, 2024 | 159.27 | 160.60 | 158.40 | 159.92 | 159.92 | 116,500 |
Feb 29, 2024 | 158.00 | 158.98 | 157.58 | 158.69 | 158.69 | 253,300 |
Feb 28, 2024 | 156.29 | 159.08 | 156.29 | 157.80 | 157.80 | 83,800 |
Feb 27, 2024 | 158.27 | 158.32 | 156.82 | 157.49 | 157.49 | 92,000 |
Feb 26, 2024 | 157.05 | 157.29 | 155.75 | 156.98 | 156.98 | 153,700 |
Feb 23, 2024 | 157.03 | 157.17 | 155.24 | 156.57 | 156.57 | 134,200 |
Feb 22, 2024 | 0.27 Dividend | |||||
Feb 22, 2024 | 156.07 | 156.78 | 153.80 | 156.07 | 156.07 | 188,000 |
Feb 21, 2024 | 157.29 | 157.29 | 155.00 | 155.69 | 155.42 | 138,300 |
Feb 20, 2024 | 156.00 | 157.76 | 155.50 | 156.83 | 156.56 | 127,500 |
Feb 16, 2024 | 155.90 | 159.43 | 155.38 | 157.41 | 157.14 | 188,000 |
Feb 15, 2024 | 154.47 | 156.33 | 154.04 | 156.10 | 155.83 | 223,700 |
Feb 14, 2024 | 152.17 | 153.54 | 150.41 | 153.47 | 153.20 | 239,700 |
Feb 13, 2024 | 148.80 | 151.57 | 147.96 | 149.90 | 149.64 | 304,700 |
Feb 12, 2024 | 149.92 | 152.58 | 148.60 | 152.23 | 151.97 | 187,900 |
Feb 9, 2024 | 146.92 | 151.14 | 146.78 | 149.88 | 149.62 | 199,200 |
Feb 8, 2024 | 144.13 | 146.85 | 143.61 | 146.43 | 146.18 | 235,300 |
Feb 7, 2024 | 140.82 | 144.11 | 139.82 | 143.14 | 142.89 | 215,600 |
Feb 6, 2024 | 139.75 | 141.70 | 139.50 | 140.71 | 140.47 | 242,300 |
Feb 5, 2024 | 142.42 | 142.75 | 139.60 | 139.90 | 139.66 | 264,200 |
Feb 2, 2024 | 143.91 | 146.01 | 142.91 | 143.67 | 143.42 | 213,400 |
Feb 1, 2024 | 145.40 | 147.04 | 144.82 | 145.35 | 145.10 | 210,600 |
Jan 31, 2024 | 146.39 | 146.39 | 142.91 | 143.99 | 143.74 | 320,900 |
Jan 30, 2024 | 146.61 | 146.61 | 142.73 | 145.89 | 145.64 | 221,500 |
Jan 29, 2024 | 144.39 | 146.41 | 143.25 | 146.41 | 146.16 | 266,600 |
Jan 26, 2024 | 151.70 | 151.98 | 140.00 | 143.77 | 143.52 | 484,100 |
Jan 25, 2024 | 152.34 | 153.08 | 150.59 | 152.32 | 152.06 | 193,200 |
Jan 24, 2024 | 156.09 | 156.09 | 150.66 | 150.67 | 150.41 | 140,500 |
Jan 23, 2024 | 156.95 | 157.87 | 154.28 | 154.33 | 154.06 | 134,700 |
Jan 22, 2024 | 153.05 | 156.27 | 153.05 | 155.56 | 155.29 | 246,600 |
Jan 19, 2024 | 151.91 | 152.18 | 149.37 | 151.73 | 151.47 | 320,800 |
Jan 18, 2024 | 149.76 | 151.63 | 149.19 | 151.11 | 150.85 | 167,800 |
Jan 17, 2024 | 150.00 | 150.35 | 148.52 | 149.21 | 148.95 | 104,800 |
Jan 16, 2024 | 151.58 | 152.60 | 150.18 | 151.24 | 150.98 | 140,100 |
Jan 12, 2024 | 152.68 | 152.68 | 150.52 | 151.72 | 151.46 | 122,100 |
Jan 11, 2024 | 151.00 | 151.73 | 148.67 | 150.71 | 150.45 | 112,600 |
Jan 10, 2024 | 150.30 | 151.34 | 148.86 | 151.34 | 151.08 | 96,200 |
Jan 9, 2024 | 151.59 | 151.59 | 147.62 | 150.35 | 150.09 | 150,000 |
Jan 8, 2024 | 149.24 | 153.28 | 149.24 | 153.28 | 153.01 | 120,300 |
Jan 5, 2024 | 152.02 | 153.37 | 148.69 | 149.12 | 148.86 | 243,900 |
Jan 4, 2024 | 154.41 | 155.41 | 152.67 | 153.27 | 153.00 | 307,100 |
Jan 3, 2024 | 156.65 | 156.65 | 151.16 | 152.12 | 151.86 | 248,700 |
Jan 2, 2024 | 152.58 | 157.84 | 151.62 | 156.39 | 156.12 | 283,500 |
Dec 29, 2023 | 155.60 | 156.35 | 154.23 | 154.37 | 154.10 | 107,900 |
Dec 28, 2023 | 155.31 | 156.75 | 154.29 | 155.29 | 155.02 | 107,000 |
Dec 27, 2023 | 156.00 | 156.95 | 155.27 | 155.98 | 155.71 | 79,900 |
Dec 26, 2023 | 154.56 | 156.33 | 153.99 | 155.67 | 155.40 | 87,300 |
Dec 22, 2023 | 153.75 | 155.36 | 153.19 | 154.55 | 154.28 | 100,600 |
Dec 21, 2023 | 151.98 | 153.59 | 151.22 | 152.36 | 152.10 | 80,200 |
Dec 20, 2023 | 154.23 | 155.76 | 150.75 | 150.98 | 150.72 | 133,100 |
Dec 19, 2023 | 153.51 | 156.69 | 153.29 | 154.57 | 154.30 | 178,400 |
Dec 18, 2023 | 152.55 | 152.85 | 148.49 | 152.52 | 152.26 | 149,800 |
Dec 15, 2023 | 157.71 | 158.38 | 152.61 | 152.74 | 152.48 | 431,400 |
Dec 14, 2023 | 157.57 | 158.47 | 155.98 | 157.10 | 156.83 | 198,100 |
Dec 13, 2023 | 151.54 | 155.84 | 151.17 | 154.88 | 154.61 | 182,900 |
Dec 12, 2023 | 151.47 | 152.94 | 149.93 | 151.74 | 151.48 | 76,300 |
Dec 11, 2023 | 150.51 | 151.58 | 149.55 | 151.37 | 151.11 | 110,400 |
Dec 8, 2023 | 148.72 | 151.36 | 148.55 | 150.72 | 150.46 | 89,300 |
Dec 7, 2023 | 150.13 | 150.72 | 148.07 | 148.34 | 148.08 | 121,500 |
Dec 6, 2023 | 150.40 | 152.57 | 150.19 | 150.20 | 149.94 | 99,200 |
Dec 5, 2023 | 150.78 | 150.80 | 149.10 | 149.47 | 149.21 | 80,800 |
Dec 4, 2023 | 147.76 | 151.14 | 147.76 | 150.91 | 150.65 | 96,000 |
Dec 1, 2023 | 146.70 | 149.29 | 145.36 | 149.11 | 148.85 | 152,400 |
Nov 30, 2023 | 146.94 | 147.45 | 146.00 | 147.37 | 147.11 | 118,200 |
Nov 29, 2023 | 148.32 | 150.03 | 145.55 | 146.80 | 146.55 | 133,800 |
Nov 28, 2023 | 148.61 | 148.96 | 146.22 | 146.92 | 146.67 | 108,500 |
Nov 27, 2023 | 149.50 | 151.31 | 149.00 | 149.44 | 149.18 | 121,200 |
Nov 24, 2023 | 149.29 | 150.23 | 148.99 | 149.55 | 149.29 | 44,500 |
Nov 22, 2023 | 0.27 Dividend | |||||
Nov 22, 2023 | 149.27 | 151.09 | 148.31 | 148.87 | 148.61 | 112,500 |
Nov 21, 2023 | 146.30 | 147.34 | 145.39 | 147.34 | 146.81 | 89,800 |
Nov 20, 2023 | 148.26 | 148.52 | 146.42 | 146.67 | 146.15 | 85,100 |
Nov 17, 2023 | 148.86 | 149.38 | 148.17 | 148.39 | 147.86 | 96,600 |
Nov 16, 2023 | 147.73 | 149.03 | 146.80 | 148.11 | 147.58 | 88,300 |
Nov 15, 2023 | 150.40 | 153.41 | 148.15 | 148.22 | 147.69 | 114,100 |
Nov 14, 2023 | 148.28 | 150.85 | 146.19 | 150.46 | 149.92 | 156,100 |
Nov 13, 2023 | 143.87 | 148.30 | 143.56 | 144.63 | 144.11 | 186,600 |
Nov 10, 2023 | 143.02 | 143.10 | 140.17 | 142.32 | 141.81 | 120,900 |
Nov 9, 2023 | 143.09 | 144.17 | 141.06 | 141.65 | 141.15 | 162,700 |
Nov 8, 2023 | 143.88 | 143.95 | 139.96 | 141.74 | 141.23 | 165,300 |
Nov 7, 2023 | 142.01 | 145.68 | 140.63 | 143.60 | 143.09 | 175,500 |
Nov 6, 2023 | 142.41 | 142.41 | 140.00 | 141.97 | 141.46 | 153,500 |
Nov 3, 2023 | 144.89 | 147.00 | 142.47 | 142.92 | 142.41 | 149,900 |
Nov 2, 2023 | 140.00 | 142.46 | 137.96 | 142.40 | 141.89 | 170,000 |
Nov 1, 2023 | 138.03 | 138.87 | 136.31 | 138.77 | 138.28 | 135,700 |
Oct 31, 2023 | 138.20 | 139.42 | 137.16 | 138.55 | 138.06 | 132,200 |
Oct 30, 2023 | 139.42 | 139.42 | 137.18 | 137.61 | 137.12 | 85,400 |
Oct 27, 2023 | 137.06 | 138.79 | 135.37 | 137.89 | 137.40 | 124,100 |
Oct 26, 2023 | 138.90 | 140.48 | 136.91 | 137.63 | 137.14 | 128,800 |
Oct 25, 2023 | 137.08 | 140.05 | 135.27 | 137.15 | 136.66 | 198,300 |
Oct 24, 2023 | 136.96 | 137.08 | 135.03 | 136.91 | 136.42 | 155,300 |
Oct 23, 2023 | 136.94 | 137.73 | 134.06 | 135.61 | 135.13 | 256,000 |
Oct 20, 2023 | 140.74 | 141.78 | 135.68 | 136.94 | 136.45 | 539,200 |
Oct 19, 2023 | 140.30 | 145.00 | 137.26 | 138.83 | 138.34 | 417,000 |
Oct 18, 2023 | 138.66 | 138.99 | 134.64 | 134.79 | 134.31 | 172,700 |
Oct 17, 2023 | 136.50 | 140.67 | 136.47 | 139.82 | 139.32 | 207,100 |
Oct 16, 2023 | 136.41 | 137.79 | 134.66 | 137.17 | 136.68 | 183,300 |
Oct 13, 2023 | 139.82 | 139.90 | 135.32 | 136.02 | 135.54 | 176,500 |
Oct 12, 2023 | 142.11 | 143.14 | 139.01 | 139.90 | 139.40 | 200,500 |
Oct 11, 2023 | 142.66 | 144.12 | 140.29 | 141.33 | 140.83 | 130,800 |
Oct 10, 2023 | 143.46 | 145.80 | 142.11 | 143.21 | 142.70 | 98,200 |
Oct 9, 2023 | 142.44 | 143.73 | 141.04 | 143.03 | 142.52 | 67,600 |
Oct 6, 2023 | 142.11 | 144.79 | 140.89 | 142.99 | 142.48 | 113,500 |
Oct 5, 2023 | 142.35 | 143.73 | 140.75 | 142.36 | 141.85 | 138,000 |
Oct 4, 2023 | 142.09 | 143.78 | 140.50 | 142.48 | 141.97 | 110,300 |
Oct 3, 2023 | 142.23 | 142.68 | 141.09 | 142.30 | 141.79 | 138,300 |
Oct 2, 2023 | 142.89 | 143.11 | 141.06 | 142.91 | 142.40 | 280,100 |
Sep 29, 2023 | 148.01 | 148.56 | 139.01 | 143.87 | 143.36 | 466,000 |
Sep 28, 2023 | 152.49 | 157.43 | 152.49 | 155.49 | 154.94 | 154,000 |
Sep 27, 2023 | 151.48 | 153.20 | 151.06 | 152.34 | 151.80 | 111,500 |
Sep 26, 2023 | 151.44 | 152.50 | 150.02 | 150.40 | 149.86 | 98,200 |
Sep 25, 2023 | 151.44 | 153.42 | 151.39 | 151.97 | 151.43 | 105,100 |
Sep 22, 2023 | 152.66 | 153.40 | 152.05 | 152.36 | 151.82 | 99,800 |
Sep 21, 2023 | 156.55 | 156.55 | 152.60 | 152.60 | 152.06 | 153,800 |
Sep 20, 2023 | 159.49 | 160.70 | 157.76 | 157.77 | 157.21 | 69,500 |
Sep 19, 2023 | 161.93 | 161.93 | 158.15 | 158.83 | 158.26 | 120,800 |
Sep 18, 2023 | 161.21 | 163.73 | 160.21 | 161.67 | 161.09 | 114,300 |
Sep 15, 2023 | 159.33 | 161.97 | 157.63 | 160.83 | 160.26 | 571,200 |
Sep 14, 2023 | 159.46 | 160.71 | 158.43 | 159.36 | 158.79 | 121,100 |
Sep 13, 2023 | 160.45 | 161.47 | 158.51 | 158.74 | 158.17 | 109,200 |
Sep 12, 2023 | 160.23 | 162.59 | 160.23 | 160.45 | 159.88 | 98,900 |
Sep 11, 2023 | 161.82 | 162.58 | 159.43 | 161.79 | 161.21 | 116,700 |
Sep 8, 2023 | 162.78 | 162.78 | 159.99 | 160.63 | 160.06 | 108,100 |
Sep 7, 2023 | 163.55 | 164.67 | 161.13 | 162.52 | 161.94 | 121,500 |
Sep 6, 2023 | 162.43 | 164.79 | 162.00 | 163.67 | 163.09 | 116,400 |
Sep 5, 2023 | 166.79 | 166.93 | 157.57 | 161.95 | 161.37 | 135,400 |
Sep 1, 2023 | 167.15 | 168.50 | 166.70 | 167.63 | 167.03 | 97,300 |
Aug 31, 2023 | 166.46 | 168.30 | 165.87 | 166.08 | 165.49 | 128,500 |
Aug 30, 2023 | 165.86 | 168.70 | 165.86 | 166.12 | 165.53 | 91,200 |
Aug 29, 2023 | 165.36 | 166.00 | 164.50 | 165.86 | 165.27 | 276,200 |
Aug 28, 2023 | 163.23 | 166.10 | 163.23 | 165.70 | 165.11 | 77,200 |
Aug 25, 2023 | 162.59 | 163.79 | 161.10 | 162.70 | 162.12 | 72,400 |
Aug 24, 2023 | 0.27 Dividend | |||||
Aug 24, 2023 | 162.57 | 164.40 | 160.59 | 161.07 | 160.50 | 96,500 |
Aug 23, 2023 | 160.76 | 164.07 | 159.09 | 162.84 | 161.99 | 111,500 |
Aug 22, 2023 | 160.00 | 161.56 | 158.29 | 160.02 | 159.19 | 81,200 |
Aug 21, 2023 | 159.49 | 161.54 | 159.11 | 160.26 | 159.42 | 105,500 |
Aug 18, 2023 | 158.76 | 160.95 | 156.28 | 159.49 | 158.66 | 152,600 |
Aug 17, 2023 | 163.75 | 165.16 | 159.71 | 159.89 | 159.06 | 125,300 |
Aug 16, 2023 | 168.42 | 169.55 | 163.76 | 163.96 | 163.10 | 146,700 |
Aug 15, 2023 | 169.52 | 170.86 | 167.32 | 168.30 | 167.42 | 166,200 |
Aug 14, 2023 | 168.10 | 169.73 | 167.18 | 169.54 | 168.66 | 157,900 |
Aug 11, 2023 | 164.16 | 166.90 | 163.53 | 166.83 | 165.96 | 169,100 |
Aug 10, 2023 | 162.47 | 165.12 | 162.42 | 164.15 | 163.29 | 136,300 |
Aug 9, 2023 | 162.08 | 162.26 | 159.01 | 162.05 | 161.20 | 167,600 |
Aug 8, 2023 | 164.90 | 164.90 | 159.56 | 162.48 | 161.63 | 176,400 |
Aug 7, 2023 | 166.58 | 167.95 | 164.72 | 165.29 | 164.43 | 102,800 |
Aug 4, 2023 | 162.78 | 166.94 | 161.09 | 165.24 | 164.38 | 284,400 |
Aug 3, 2023 | 162.07 | 164.27 | 161.76 | 163.61 | 162.76 | 103,100 |
Aug 2, 2023 | 162.33 | 165.16 | 161.59 | 163.48 | 162.63 | 117,700 |
Aug 1, 2023 | 163.96 | 166.36 | 161.43 | 162.63 | 161.78 | 114,300 |
Jul 31, 2023 | 162.99 | 165.51 | 162.15 | 164.64 | 163.78 | 267,800 |
Jul 28, 2023 | 164.21 | 165.16 | 161.52 | 162.26 | 161.41 | 107,100 |
Jul 27, 2023 | 163.08 | 164.07 | 160.76 | 162.52 | 161.67 | 145,300 |
Jul 26, 2023 | 165.00 | 166.10 | 162.28 | 163.20 | 162.35 | 170,800 |
Jul 25, 2023 | 163.62 | 166.96 | 163.62 | 164.81 | 163.95 | 188,200 |
Jul 24, 2023 | 165.00 | 167.00 | 162.26 | 163.51 | 162.66 | 389,300 |
Jul 21, 2023 | 158.99 | 164.60 | 158.36 | 164.00 | 163.14 | 580,100 |
Jul 20, 2023 | 158.00 | 158.00 | 149.18 | 157.04 | 156.22 | 291,700 |
Jul 19, 2023 | 147.51 | 147.51 | 144.05 | 145.65 | 144.89 | 203,200 |
Jul 18, 2023 | 146.00 | 147.19 | 144.93 | 147.07 | 146.30 | 177,600 |
Jul 17, 2023 | 142.88 | 148.60 | 142.88 | 146.40 | 145.64 | 193,100 |
Jul 14, 2023 | 142.49 | 144.12 | 142.13 | 142.38 | 141.64 | 96,900 |
Jul 13, 2023 | 143.74 | 144.67 | 142.55 | 143.02 | 142.27 | 174,400 |
Jul 12, 2023 | 148.21 | 148.21 | 143.84 | 143.90 | 143.15 | 161,000 |
Jul 11, 2023 | 144.26 | 146.71 | 143.99 | 146.50 | 145.74 | 232,900 |
Jul 10, 2023 | 139.39 | 144.04 | 139.39 | 143.70 | 142.95 | 155,200 |
Jul 7, 2023 | 140.32 | 142.60 | 139.93 | 140.08 | 139.35 | 179,600 |
Jul 6, 2023 | 140.12 | 141.34 | 138.71 | 140.30 | 139.57 | 149,600 |
Jul 5, 2023 | 145.94 | 146.45 | 140.55 | 141.62 | 140.88 | 200,500 |
Jul 3, 2023 | 146.92 | 147.61 | 145.80 | 146.98 | 146.21 | 64,700 |
Jun 30, 2023 | 148.12 | 149.24 | 146.80 | 147.56 | 146.79 | 151,500 |
Jun 29, 2023 | 143.89 | 148.66 | 143.43 | 147.31 | 146.54 | 152,200 |
Jun 28, 2023 | 144.41 | 145.56 | 143.25 | 144.32 | 143.57 | 195,900 |
Jun 27, 2023 | 144.90 | 145.54 | 143.88 | 144.71 | 143.96 | 124,000 |
Jun 26, 2023 | 144.19 | 145.77 | 143.15 | 144.19 | 143.44 | 167,100 |
Jun 23, 2023 | 145.64 | 147.14 | 143.55 | 143.66 | 142.91 | 212,300 |
Jun 22, 2023 | 150.52 | 150.80 | 146.32 | 147.05 | 146.28 | 163,700 |
Jun 21, 2023 | 148.66 | 152.72 | 148.12 | 150.95 | 150.16 | 130,800 |
Jun 20, 2023 | 149.50 | 151.92 | 148.88 | 149.35 | 148.57 | 144,800 |
Jun 16, 2023 | 150.87 | 150.87 | 147.83 | 149.50 | 148.72 | 447,700 |
Jun 15, 2023 | 149.64 | 150.73 | 148.11 | 149.53 | 148.75 | 178,200 |
Jun 14, 2023 | 152.00 | 152.45 | 149.81 | 150.24 | 149.46 | 157,500 |
Jun 13, 2023 | 153.60 | 156.15 | 151.15 | 152.03 | 151.24 | 197,700 |
Jun 12, 2023 | 152.97 | 155.25 | 151.44 | 153.60 | 152.80 | 162,900 |
Jun 9, 2023 | 151.69 | 153.31 | 150.14 | 152.51 | 151.71 | 163,800 |
Jun 8, 2023 | 150.06 | 152.49 | 148.66 | 151.03 | 150.24 | 202,600 |
Jun 7, 2023 | 146.77 | 151.09 | 146.77 | 150.77 | 149.98 | 270,200 |
Jun 6, 2023 | 143.30 | 146.99 | 142.05 | 146.33 | 145.57 | 138,200 |
Jun 5, 2023 | 143.45 | 144.78 | 140.65 | 143.76 | 143.01 | 149,600 |
Jun 2, 2023 | 142.07 | 145.30 | 140.19 | 145.00 | 144.24 | 139,900 |
Jun 1, 2023 | 138.40 | 142.19 | 137.29 | 142.07 | 141.33 | 188,800 |
May 31, 2023 | 139.03 | 139.90 | 136.73 | 137.87 | 137.15 | 381,100 |
May 30, 2023 | 139.30 | 141.91 | 139.19 | 139.69 | 138.96 | 123,400 |
May 26, 2023 | 137.02 | 139.37 | 137.02 | 139.19 | 138.46 | 117,000 |
May 25, 2023 | 0.23 Dividend | |||||
May 25, 2023 | 139.06 | 139.08 | 136.32 | 136.86 | 136.15 | 194,700 |
May 24, 2023 | 138.96 | 139.37 | 136.68 | 138.40 | 137.45 | 134,600 |
May 23, 2023 | 140.39 | 142.57 | 139.74 | 139.94 | 138.98 | 104,300 |
May 22, 2023 | 141.84 | 142.95 | 140.65 | 140.91 | 139.95 | 75,800 |
May 19, 2023 | 142.09 | 143.37 | 141.75 | 142.37 | 141.40 | 183,500 |
May 18, 2023 | 139.19 | 140.88 | 138.82 | 140.65 | 139.69 | 94,000 |
May 17, 2023 | 137.56 | 139.80 | 136.96 | 138.93 | 137.98 | 104,700 |
May 16, 2023 | 136.81 | 138.25 | 135.88 | 137.32 | 136.38 | 76,500 |
May 15, 2023 | 137.68 | 137.90 | 136.10 | 137.59 | 136.65 | 122,300 |
May 12, 2023 | 137.87 | 139.50 | 136.11 | 137.68 | 136.74 | 154,900 |
May 11, 2023 | 138.74 | 138.74 | 136.74 | 137.64 | 136.70 | 106,600 |
May 10, 2023 | 139.08 | 139.83 | 136.74 | 139.08 | 138.13 | 131,000 |
May 9, 2023 | 137.43 | 139.40 | 137.21 | 138.06 | 137.12 | 174,000 |
May 8, 2023 | 138.95 | 139.54 | 136.79 | 137.77 | 136.83 | 132,100 |
May 5, 2023 | 138.16 | 139.87 | 136.97 | 139.26 | 138.31 | 135,500 |
May 4, 2023 | 135.16 | 138.11 | 135.10 | 137.38 | 136.44 | 178,600 |
May 3, 2023 | 138.10 | 138.59 | 133.96 | 135.72 | 134.79 | 259,500 |
May 2, 2023 | 136.20 | 138.69 | 135.33 | 137.66 | 136.72 | 152,400 |
May 1, 2023 | 132.99 | 137.76 | 132.99 | 136.55 | 135.62 | 163,400 |
Apr 28, 2023 | 132.53 | 133.65 | 131.49 | 132.33 | 131.43 | 380,600 |
Apr 27, 2023 | 130.75 | 133.43 | 130.75 | 132.83 | 131.92 | 137,900 |
Apr 26, 2023 | 132.22 | 132.60 | 128.94 | 130.17 | 129.28 | 201,600 |
Apr 25, 2023 | 133.87 | 134.49 | 132.03 | 132.76 | 131.85 | 186,200 |
Apr 24, 2023 | 136.16 | 139.33 | 134.04 | 134.30 | 133.38 | 250,400 |
Related Tickers
ITRI Itron, Inc.
94.84
+3.70%
COHR Coherent Corp.
52.35
+1.63%
AWIN AERWINS Technologies Inc.
3.3300
-6.20%
GRMN Garmin Ltd.
142.51
+1.06%
FTV Fortive Corporation
80.70
+0.42%
TDY Teledyne Technologies Incorporated
407.06
+0.74%
TRMB Trimble Inc.
59.69
+1.27%
WRAP Wrap Technologies, Inc.
2.0200
+1.51%
CGNX Cognex Corporation
39.54
+0.94%
ESE ESCO Technologies Inc.
104.62
+2.85%