NasdaqGS - Delayed Quote • USD
DMC Global Inc. (BOOM)
At close: 4:00 PM EDT
After hours: 4:02 PM 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 24, 2024 | 16.69 | 16.83 | 16.53 | 16.69 | 16.69 | 155,369 |
Apr 23, 2024 | 16.92 | 17.14 | 16.70 | 16.74 | 16.74 | 110,200 |
Apr 22, 2024 | 16.93 | 17.22 | 16.57 | 16.88 | 16.88 | 111,500 |
Apr 19, 2024 | 16.49 | 17.03 | 16.49 | 17.02 | 17.02 | 121,600 |
Apr 18, 2024 | 16.68 | 16.93 | 16.53 | 16.56 | 16.56 | 175,300 |
Apr 17, 2024 | 16.84 | 17.05 | 16.55 | 16.68 | 16.68 | 162,600 |
Apr 16, 2024 | 16.73 | 16.85 | 16.41 | 16.66 | 16.66 | 198,700 |
Apr 15, 2024 | 17.71 | 17.98 | 16.86 | 16.87 | 16.87 | 123,600 |
Apr 12, 2024 | 18.17 | 18.51 | 17.50 | 17.53 | 17.53 | 101,500 |
Apr 11, 2024 | 18.57 | 18.57 | 18.08 | 18.08 | 18.08 | 92,600 |
Apr 10, 2024 | 18.66 | 18.66 | 18.00 | 18.45 | 18.45 | 130,500 |
Apr 9, 2024 | 18.81 | 18.95 | 18.54 | 18.66 | 18.66 | 105,600 |
Apr 8, 2024 | 19.11 | 19.12 | 18.73 | 18.78 | 18.78 | 119,400 |
Apr 5, 2024 | 18.70 | 19.13 | 18.52 | 18.93 | 18.93 | 112,200 |
Apr 4, 2024 | 19.47 | 19.60 | 18.83 | 18.88 | 18.88 | 131,300 |
Apr 3, 2024 | 19.15 | 19.50 | 19.11 | 19.42 | 19.42 | 103,200 |
Apr 2, 2024 | 19.30 | 19.37 | 19.06 | 19.26 | 19.26 | 137,200 |
Apr 1, 2024 | 19.60 | 19.72 | 19.31 | 19.32 | 19.32 | 158,500 |
Mar 28, 2024 | 19.03 | 19.52 | 18.93 | 19.49 | 19.49 | 188,000 |
Mar 27, 2024 | 18.65 | 19.05 | 18.65 | 18.93 | 18.93 | 156,400 |
Mar 26, 2024 | 18.81 | 18.98 | 18.44 | 18.52 | 18.52 | 154,500 |
Mar 25, 2024 | 18.68 | 19.04 | 18.47 | 18.71 | 18.71 | 210,600 |
Mar 22, 2024 | 18.90 | 18.91 | 18.45 | 18.70 | 18.70 | 154,500 |
Mar 21, 2024 | 19.03 | 19.25 | 18.75 | 18.80 | 18.80 | 223,300 |
Mar 20, 2024 | 18.76 | 19.56 | 18.76 | 19.07 | 19.07 | 254,900 |
Mar 19, 2024 | 17.88 | 19.00 | 17.87 | 18.99 | 18.99 | 295,100 |
Mar 18, 2024 | 18.00 | 18.34 | 17.88 | 17.97 | 17.97 | 286,600 |
Mar 15, 2024 | 17.50 | 18.65 | 17.50 | 17.93 | 17.93 | 259,500 |
Mar 14, 2024 | 17.39 | 17.68 | 17.34 | 17.41 | 17.41 | 165,300 |
Mar 13, 2024 | 17.38 | 17.76 | 17.34 | 17.52 | 17.52 | 114,400 |
Mar 12, 2024 | 17.50 | 17.54 | 17.20 | 17.38 | 17.38 | 127,700 |
Mar 11, 2024 | 17.33 | 17.49 | 16.87 | 17.48 | 17.48 | 155,300 |
Mar 8, 2024 | 17.26 | 17.53 | 17.03 | 17.13 | 17.13 | 179,000 |
Mar 7, 2024 | 17.00 | 17.18 | 16.98 | 17.10 | 17.10 | 124,900 |
Mar 6, 2024 | 17.29 | 17.30 | 16.75 | 16.93 | 16.93 | 183,900 |
Mar 5, 2024 | 16.80 | 17.55 | 16.80 | 17.18 | 17.18 | 404,100 |
Mar 4, 2024 | 16.63 | 16.83 | 16.44 | 16.69 | 16.69 | 170,100 |
Mar 1, 2024 | 16.77 | 16.92 | 16.44 | 16.57 | 16.57 | 125,400 |
Feb 29, 2024 | 17.08 | 17.40 | 16.58 | 16.68 | 16.68 | 162,800 |
Feb 28, 2024 | 17.21 | 17.38 | 16.66 | 16.72 | 16.72 | 210,700 |
Feb 27, 2024 | 16.89 | 17.69 | 16.83 | 17.51 | 17.51 | 237,300 |
Feb 26, 2024 | 16.93 | 17.12 | 16.68 | 16.90 | 16.90 | 515,600 |
Feb 23, 2024 | 15.00 | 17.59 | 15.00 | 16.96 | 16.96 | 510,300 |
Feb 22, 2024 | 17.00 | 17.48 | 16.84 | 17.44 | 17.44 | 379,300 |
Feb 21, 2024 | 17.99 | 18.24 | 17.18 | 17.22 | 17.22 | 183,700 |
Feb 20, 2024 | 17.97 | 18.18 | 17.69 | 18.17 | 18.17 | 171,400 |
Feb 16, 2024 | 18.34 | 18.47 | 18.05 | 18.20 | 18.20 | 147,100 |
Feb 15, 2024 | 18.01 | 18.64 | 18.01 | 18.57 | 18.57 | 171,500 |
Feb 14, 2024 | 17.47 | 18.01 | 17.47 | 17.94 | 17.94 | 173,700 |
Feb 13, 2024 | 17.68 | 17.96 | 17.27 | 17.33 | 17.33 | 242,600 |
Feb 12, 2024 | 17.84 | 18.28 | 17.62 | 18.19 | 18.19 | 224,300 |
Feb 9, 2024 | 17.46 | 18.02 | 17.39 | 17.90 | 17.90 | 179,700 |
Feb 8, 2024 | 17.29 | 17.56 | 17.03 | 17.42 | 17.42 | 237,800 |
Feb 7, 2024 | 16.72 | 17.27 | 16.55 | 17.16 | 17.16 | 235,600 |
Feb 6, 2024 | 16.80 | 17.10 | 16.39 | 16.65 | 16.65 | 226,600 |
Feb 5, 2024 | 16.24 | 17.04 | 16.10 | 16.76 | 16.76 | 371,400 |
Feb 2, 2024 | 16.76 | 17.03 | 16.16 | 16.45 | 16.45 | 336,100 |
Feb 1, 2024 | 17.41 | 17.61 | 16.98 | 17.06 | 17.06 | 397,100 |
Jan 31, 2024 | 18.60 | 18.60 | 16.96 | 17.02 | 17.02 | 717,700 |
Jan 30, 2024 | 18.77 | 18.98 | 18.21 | 18.66 | 18.66 | 479,200 |
Jan 29, 2024 | 18.20 | 19.09 | 17.26 | 18.81 | 18.81 | 1,360,300 |
Jan 26, 2024 | 17.48 | 17.58 | 17.16 | 17.34 | 17.34 | 724,000 |
Jan 25, 2024 | 17.39 | 17.52 | 17.10 | 17.37 | 17.37 | 154,300 |
Jan 24, 2024 | 17.51 | 17.76 | 17.12 | 17.21 | 17.21 | 184,800 |
Jan 23, 2024 | 17.56 | 17.78 | 17.29 | 17.43 | 17.43 | 168,500 |
Jan 22, 2024 | 17.15 | 17.59 | 17.15 | 17.45 | 17.45 | 168,200 |
Jan 19, 2024 | 17.27 | 17.27 | 16.92 | 17.05 | 17.05 | 407,100 |
Jan 18, 2024 | 17.04 | 17.40 | 16.79 | 17.11 | 17.11 | 288,700 |
Jan 17, 2024 | 16.34 | 16.98 | 16.20 | 16.95 | 16.95 | 276,800 |
Jan 16, 2024 | 16.67 | 17.22 | 16.55 | 16.74 | 16.74 | 386,100 |
Jan 12, 2024 | 16.98 | 16.98 | 16.47 | 16.69 | 16.69 | 204,300 |
Jan 11, 2024 | 16.65 | 16.76 | 15.75 | 16.65 | 16.65 | 305,300 |
Jan 10, 2024 | 16.21 | 16.35 | 15.91 | 16.35 | 16.35 | 176,400 |
Jan 9, 2024 | 17.28 | 17.28 | 16.20 | 16.31 | 16.31 | 285,400 |
Jan 8, 2024 | 17.95 | 17.95 | 16.95 | 17.22 | 17.22 | 273,000 |
Jan 5, 2024 | 17.46 | 18.10 | 17.36 | 18.02 | 18.02 | 195,100 |
Jan 4, 2024 | 17.61 | 17.86 | 17.31 | 17.43 | 17.43 | 252,300 |
Jan 3, 2024 | 17.99 | 17.99 | 17.27 | 17.50 | 17.50 | 279,300 |
Jan 2, 2024 | 18.66 | 19.02 | 17.96 | 18.14 | 18.14 | 254,700 |
Dec 29, 2023 | 19.14 | 19.36 | 18.81 | 18.82 | 18.82 | 131,300 |
Dec 28, 2023 | 19.39 | 19.73 | 18.97 | 19.05 | 19.05 | 134,100 |
Dec 27, 2023 | 19.15 | 19.58 | 19.04 | 19.45 | 19.45 | 135,600 |
Dec 26, 2023 | 19.04 | 19.43 | 18.77 | 19.29 | 19.29 | 103,100 |
Dec 22, 2023 | 19.18 | 19.31 | 18.84 | 19.00 | 19.00 | 128,100 |
Dec 21, 2023 | 18.83 | 19.20 | 18.58 | 18.91 | 18.91 | 119,300 |
Dec 20, 2023 | 19.01 | 19.68 | 18.67 | 18.67 | 18.67 | 165,700 |
Dec 19, 2023 | 18.86 | 19.14 | 18.68 | 18.99 | 18.99 | 230,500 |
Dec 18, 2023 | 19.08 | 19.33 | 18.60 | 18.61 | 18.61 | 196,100 |
Dec 15, 2023 | 18.04 | 18.71 | 17.73 | 18.51 | 18.51 | 401,100 |
Dec 14, 2023 | 17.90 | 18.45 | 17.43 | 17.75 | 17.75 | 258,500 |
Dec 13, 2023 | 16.38 | 17.46 | 16.19 | 17.43 | 17.43 | 189,300 |
Dec 12, 2023 | 16.65 | 16.65 | 16.28 | 16.42 | 16.42 | 180,800 |
Dec 11, 2023 | 17.34 | 17.49 | 16.74 | 16.79 | 16.79 | 184,800 |
Dec 8, 2023 | 16.84 | 17.38 | 16.84 | 17.07 | 17.07 | 156,000 |
Dec 7, 2023 | 16.30 | 16.59 | 16.30 | 16.59 | 16.59 | 183,900 |
Dec 6, 2023 | 16.34 | 17.00 | 16.33 | 16.33 | 16.33 | 300,600 |
Dec 5, 2023 | 16.87 | 16.90 | 16.13 | 16.26 | 16.26 | 173,400 |
Dec 4, 2023 | 16.60 | 17.03 | 16.57 | 16.87 | 16.87 | 231,400 |
Dec 1, 2023 | 15.89 | 16.80 | 15.85 | 16.57 | 16.57 | 168,600 |
Nov 30, 2023 | 15.93 | 16.24 | 15.77 | 15.95 | 15.95 | 126,100 |
Nov 29, 2023 | 15.85 | 16.09 | 15.57 | 15.81 | 15.81 | 212,800 |
Nov 28, 2023 | 16.17 | 16.17 | 15.53 | 15.58 | 15.58 | 165,000 |
Nov 27, 2023 | 16.16 | 16.32 | 15.86 | 16.04 | 16.04 | 138,200 |
Nov 24, 2023 | 16.15 | 16.49 | 16.15 | 16.24 | 16.24 | 45,100 |
Nov 22, 2023 | 15.75 | 16.15 | 15.61 | 16.11 | 16.11 | 148,500 |
Nov 21, 2023 | 16.10 | 16.22 | 15.77 | 15.81 | 15.81 | 117,000 |
Nov 20, 2023 | 16.06 | 16.20 | 15.90 | 16.05 | 16.05 | 123,000 |
Nov 17, 2023 | 16.29 | 16.29 | 15.78 | 15.87 | 15.87 | 120,300 |
Nov 16, 2023 | 16.35 | 16.55 | 15.69 | 15.87 | 15.87 | 141,000 |
Nov 15, 2023 | 16.76 | 17.18 | 16.43 | 16.56 | 16.56 | 149,900 |
Nov 14, 2023 | 16.30 | 17.00 | 16.30 | 16.86 | 16.86 | 183,400 |
Nov 13, 2023 | 16.02 | 16.26 | 15.80 | 15.95 | 15.95 | 124,800 |
Nov 10, 2023 | 16.02 | 16.25 | 15.88 | 16.05 | 16.05 | 112,300 |
Nov 9, 2023 | 16.52 | 16.56 | 15.82 | 15.84 | 15.84 | 163,600 |
Nov 8, 2023 | 16.23 | 16.59 | 16.00 | 16.28 | 16.28 | 262,400 |
Nov 7, 2023 | 16.69 | 16.69 | 16.04 | 16.32 | 16.32 | 356,000 |
Nov 6, 2023 | 17.04 | 17.34 | 16.31 | 16.80 | 16.80 | 248,100 |
Nov 3, 2023 | 16.94 | 17.70 | 16.52 | 17.10 | 17.10 | 843,500 |
Nov 2, 2023 | 18.94 | 19.34 | 18.16 | 18.99 | 18.99 | 355,500 |
Nov 1, 2023 | 18.90 | 19.07 | 18.50 | 18.79 | 18.79 | 172,900 |
Oct 31, 2023 | 18.78 | 19.18 | 18.58 | 18.95 | 18.95 | 161,000 |
Oct 30, 2023 | 18.76 | 18.98 | 18.38 | 18.82 | 18.82 | 143,200 |
Oct 27, 2023 | 18.48 | 18.90 | 18.22 | 18.71 | 18.71 | 132,100 |
Oct 26, 2023 | 18.76 | 18.76 | 18.20 | 18.58 | 18.58 | 149,700 |
Oct 25, 2023 | 19.19 | 19.19 | 18.34 | 18.63 | 18.63 | 206,000 |
Oct 24, 2023 | 19.41 | 19.61 | 19.14 | 19.23 | 19.23 | 132,700 |
Oct 23, 2023 | 19.58 | 19.65 | 19.24 | 19.41 | 19.41 | 134,300 |
Oct 20, 2023 | 20.21 | 20.34 | 19.60 | 19.80 | 19.80 | 126,800 |
Oct 19, 2023 | 20.33 | 20.58 | 20.05 | 20.15 | 20.15 | 126,400 |
Oct 18, 2023 | 20.57 | 20.87 | 20.10 | 20.43 | 20.43 | 230,600 |
Oct 17, 2023 | 20.49 | 21.22 | 20.36 | 20.66 | 20.66 | 211,600 |
Oct 16, 2023 | 21.00 | 21.28 | 20.50 | 20.53 | 20.53 | 150,300 |
Oct 13, 2023 | 21.40 | 21.59 | 20.83 | 20.89 | 20.89 | 165,100 |
Oct 12, 2023 | 22.28 | 22.28 | 21.01 | 21.15 | 21.15 | 159,100 |
Oct 11, 2023 | 22.43 | 22.72 | 21.88 | 22.02 | 22.02 | 135,600 |
Oct 10, 2023 | 22.08 | 22.80 | 22.00 | 22.55 | 22.55 | 136,700 |
Oct 9, 2023 | 22.18 | 22.47 | 21.69 | 22.09 | 22.09 | 179,600 |
Oct 6, 2023 | 21.62 | 22.09 | 21.11 | 21.79 | 21.79 | 180,000 |
Oct 5, 2023 | 21.80 | 22.56 | 21.72 | 21.72 | 21.72 | 178,900 |
Oct 4, 2023 | 23.16 | 23.34 | 22.11 | 22.13 | 22.13 | 167,100 |
Oct 3, 2023 | 23.58 | 23.85 | 23.06 | 23.36 | 23.36 | 164,500 |
Oct 2, 2023 | 24.29 | 24.72 | 23.74 | 23.81 | 23.81 | 184,400 |
Sep 29, 2023 | 25.03 | 25.03 | 24.21 | 24.47 | 24.47 | 231,600 |
Sep 28, 2023 | 24.27 | 25.16 | 24.27 | 25.00 | 25.00 | 175,800 |
Sep 27, 2023 | 24.33 | 24.76 | 24.17 | 24.22 | 24.22 | 213,200 |
Sep 26, 2023 | 23.94 | 24.79 | 23.92 | 24.15 | 24.15 | 251,500 |
Sep 25, 2023 | 24.05 | 24.47 | 23.84 | 24.12 | 24.12 | 265,500 |
Sep 22, 2023 | 24.42 | 24.79 | 23.71 | 24.08 | 24.08 | 252,300 |
Sep 21, 2023 | 24.93 | 24.97 | 24.13 | 24.31 | 24.31 | 145,200 |
Sep 20, 2023 | 25.03 | 25.82 | 24.96 | 24.99 | 24.99 | 111,700 |
Sep 19, 2023 | 24.85 | 25.20 | 24.67 | 25.07 | 25.07 | 181,900 |
Sep 18, 2023 | 25.44 | 25.56 | 24.68 | 24.70 | 24.70 | 149,400 |
Sep 15, 2023 | 25.52 | 25.78 | 25.11 | 25.35 | 25.35 | 330,900 |
Sep 14, 2023 | 25.94 | 26.04 | 25.44 | 25.48 | 25.48 | 162,800 |
Sep 13, 2023 | 26.20 | 26.29 | 25.02 | 25.51 | 25.51 | 303,000 |
Sep 12, 2023 | 26.20 | 26.63 | 25.62 | 26.22 | 26.22 | 189,100 |
Sep 11, 2023 | 26.74 | 26.84 | 25.85 | 26.16 | 26.16 | 188,400 |
Sep 8, 2023 | 26.43 | 27.16 | 26.10 | 26.47 | 26.47 | 259,100 |
Sep 7, 2023 | 26.60 | 26.72 | 25.61 | 26.36 | 26.36 | 325,800 |
Sep 6, 2023 | 26.08 | 26.94 | 26.07 | 26.72 | 26.72 | 335,600 |
Sep 5, 2023 | 25.48 | 26.25 | 25.27 | 26.10 | 26.10 | 224,100 |
Sep 1, 2023 | 24.48 | 25.64 | 24.37 | 25.30 | 25.30 | 201,400 |
Aug 31, 2023 | 24.09 | 24.37 | 23.81 | 24.02 | 24.02 | 277,100 |
Aug 30, 2023 | 23.80 | 24.11 | 23.50 | 23.86 | 23.86 | 167,100 |
Aug 29, 2023 | 23.59 | 24.04 | 23.15 | 23.79 | 23.79 | 209,100 |
Aug 28, 2023 | 22.95 | 23.58 | 22.84 | 23.43 | 23.43 | 194,800 |
Aug 25, 2023 | 23.17 | 23.38 | 22.68 | 22.93 | 22.93 | 172,300 |
Aug 24, 2023 | 24.50 | 24.51 | 23.00 | 23.06 | 23.06 | 245,700 |
Aug 23, 2023 | 23.55 | 24.83 | 23.25 | 24.57 | 24.57 | 218,500 |
Aug 22, 2023 | 24.05 | 24.05 | 23.48 | 23.83 | 23.83 | 177,500 |
Aug 21, 2023 | 24.02 | 24.28 | 23.56 | 24.08 | 24.08 | 117,000 |
Aug 18, 2023 | 22.58 | 24.01 | 22.58 | 23.87 | 23.87 | 205,500 |
Aug 17, 2023 | 23.09 | 23.20 | 22.68 | 22.76 | 22.76 | 96,500 |
Aug 16, 2023 | 23.20 | 23.57 | 22.54 | 22.88 | 22.88 | 160,600 |
Aug 15, 2023 | 24.02 | 24.02 | 23.05 | 23.34 | 23.34 | 163,800 |
Aug 14, 2023 | 22.09 | 23.93 | 21.77 | 23.64 | 23.64 | 279,400 |
Aug 11, 2023 | 21.55 | 22.28 | 21.45 | 21.56 | 21.56 | 131,800 |
Aug 10, 2023 | 22.48 | 23.15 | 21.23 | 21.58 | 21.58 | 258,800 |
Aug 9, 2023 | 20.69 | 22.47 | 20.10 | 22.26 | 22.26 | 637,900 |
Aug 8, 2023 | 17.93 | 17.95 | 17.22 | 17.55 | 17.55 | 193,700 |
Aug 7, 2023 | 18.58 | 18.70 | 18.11 | 18.25 | 18.25 | 98,000 |
Aug 4, 2023 | 18.72 | 18.85 | 18.44 | 18.48 | 18.48 | 111,700 |
Aug 3, 2023 | 18.00 | 18.83 | 17.99 | 18.64 | 18.64 | 132,100 |
Aug 2, 2023 | 17.87 | 18.36 | 17.75 | 18.14 | 18.14 | 105,100 |
Aug 1, 2023 | 18.28 | 18.63 | 18.15 | 18.37 | 18.37 | 191,700 |
Jul 31, 2023 | 18.31 | 19.08 | 18.31 | 18.86 | 18.86 | 101,000 |
Jul 28, 2023 | 18.47 | 18.77 | 18.19 | 18.29 | 18.29 | 94,500 |
Jul 27, 2023 | 19.34 | 19.50 | 18.08 | 18.27 | 18.27 | 283,100 |
Jul 26, 2023 | 18.91 | 19.39 | 18.51 | 19.28 | 19.28 | 115,800 |
Jul 25, 2023 | 18.97 | 19.29 | 18.97 | 19.02 | 19.02 | 100,900 |
Jul 24, 2023 | 18.33 | 19.00 | 18.24 | 19.00 | 19.00 | 151,600 |
Jul 21, 2023 | 18.38 | 18.47 | 17.89 | 18.34 | 18.34 | 100,800 |
Jul 20, 2023 | 18.53 | 18.53 | 17.99 | 18.29 | 18.29 | 102,500 |
Jul 19, 2023 | 18.46 | 18.75 | 18.13 | 18.46 | 18.46 | 118,000 |
Jul 18, 2023 | 18.42 | 19.14 | 18.37 | 18.48 | 18.48 | 146,600 |
Jul 17, 2023 | 17.73 | 18.74 | 17.73 | 18.60 | 18.60 | 187,000 |
Jul 14, 2023 | 18.12 | 18.30 | 17.65 | 17.98 | 17.98 | 131,300 |
Jul 13, 2023 | 17.82 | 18.31 | 17.70 | 18.26 | 18.26 | 153,600 |
Jul 12, 2023 | 18.11 | 18.15 | 17.42 | 17.79 | 17.79 | 249,300 |
Jul 11, 2023 | 17.17 | 17.78 | 16.95 | 17.74 | 17.74 | 157,100 |
Jul 10, 2023 | 16.95 | 17.12 | 16.62 | 17.08 | 17.08 | 168,000 |
Jul 7, 2023 | 15.78 | 17.11 | 15.74 | 16.96 | 16.96 | 287,400 |
Jul 6, 2023 | 16.10 | 16.12 | 15.50 | 15.76 | 15.76 | 308,700 |
Jul 5, 2023 | 18.14 | 18.15 | 16.21 | 16.22 | 16.22 | 244,600 |
Jul 3, 2023 | 17.85 | 18.25 | 17.67 | 18.20 | 18.20 | 94,200 |
Jun 30, 2023 | 17.84 | 17.95 | 17.58 | 17.76 | 17.76 | 183,200 |
Jun 29, 2023 | 17.17 | 17.87 | 17.17 | 17.61 | 17.61 | 303,700 |
Jun 28, 2023 | 17.11 | 17.13 | 16.71 | 17.10 | 17.10 | 198,600 |
Jun 27, 2023 | 16.72 | 17.24 | 16.43 | 17.07 | 17.07 | 321,500 |
Jun 26, 2023 | 16.54 | 16.88 | 16.23 | 16.69 | 16.69 | 259,800 |
Jun 23, 2023 | 15.16 | 16.48 | 15.01 | 16.37 | 16.37 | 533,700 |
Jun 22, 2023 | 16.16 | 16.18 | 15.49 | 15.58 | 15.58 | 343,700 |
Jun 21, 2023 | 15.60 | 16.16 | 15.44 | 16.10 | 16.10 | 376,500 |
Jun 20, 2023 | 15.90 | 16.12 | 15.53 | 15.66 | 15.66 | 366,300 |
Jun 16, 2023 | 16.84 | 16.87 | 15.71 | 15.87 | 15.87 | 4,279,000 |
Jun 15, 2023 | 16.63 | 16.87 | 16.21 | 16.74 | 16.74 | 603,000 |
Jun 14, 2023 | 17.92 | 18.31 | 16.49 | 16.64 | 16.64 | 443,800 |
Jun 13, 2023 | 17.44 | 17.95 | 17.24 | 17.68 | 17.68 | 353,200 |
Jun 12, 2023 | 17.35 | 17.61 | 16.91 | 17.41 | 17.41 | 283,400 |
Jun 9, 2023 | 17.88 | 17.99 | 17.22 | 17.35 | 17.35 | 240,400 |
Jun 8, 2023 | 18.39 | 18.46 | 17.64 | 17.88 | 17.88 | 228,300 |
Jun 7, 2023 | 17.93 | 18.47 | 17.55 | 18.26 | 18.26 | 230,300 |
Jun 6, 2023 | 16.85 | 18.21 | 16.23 | 17.65 | 17.65 | 299,300 |
Jun 5, 2023 | 16.70 | 17.12 | 14.89 | 17.12 | 17.12 | 760,900 |
Jun 2, 2023 | 17.28 | 18.30 | 17.14 | 18.12 | 18.12 | 129,000 |
Jun 1, 2023 | 16.22 | 17.14 | 16.21 | 16.82 | 16.82 | 153,400 |
May 31, 2023 | 16.48 | 16.99 | 15.90 | 16.22 | 16.22 | 165,800 |
May 30, 2023 | 16.74 | 16.74 | 15.76 | 16.65 | 16.65 | 109,700 |
May 26, 2023 | 17.27 | 17.33 | 16.86 | 16.89 | 16.89 | 79,300 |
May 25, 2023 | 17.48 | 17.64 | 16.86 | 17.27 | 17.27 | 68,700 |
May 24, 2023 | 17.99 | 17.99 | 16.88 | 17.52 | 17.52 | 106,300 |
May 23, 2023 | 17.33 | 18.21 | 17.33 | 17.99 | 17.99 | 99,900 |
May 22, 2023 | 17.34 | 17.71 | 17.11 | 17.39 | 17.39 | 100,000 |
May 19, 2023 | 17.82 | 17.95 | 17.27 | 17.27 | 17.27 | 79,300 |
May 18, 2023 | 17.35 | 17.50 | 16.96 | 17.47 | 17.47 | 112,100 |
May 17, 2023 | 17.11 | 17.51 | 16.83 | 17.39 | 17.39 | 87,200 |
May 16, 2023 | 17.15 | 17.33 | 16.77 | 16.95 | 16.95 | 113,300 |
May 15, 2023 | 17.50 | 17.88 | 17.15 | 17.24 | 17.24 | 93,300 |
May 12, 2023 | 17.57 | 17.89 | 17.20 | 17.39 | 17.39 | 52,700 |
May 11, 2023 | 17.46 | 17.66 | 17.17 | 17.62 | 17.62 | 92,900 |
May 10, 2023 | 17.90 | 17.90 | 17.18 | 17.64 | 17.64 | 105,600 |
May 9, 2023 | 17.29 | 17.87 | 17.10 | 17.64 | 17.64 | 87,700 |
May 8, 2023 | 18.83 | 18.94 | 17.07 | 17.44 | 17.44 | 97,400 |
May 5, 2023 | 18.26 | 19.87 | 18.26 | 18.59 | 18.59 | 168,400 |
May 4, 2023 | 17.41 | 17.75 | 17.00 | 17.56 | 17.56 | 97,900 |
May 3, 2023 | 17.39 | 18.00 | 17.00 | 17.46 | 17.46 | 152,800 |
May 2, 2023 | 18.72 | 18.76 | 17.17 | 17.38 | 17.38 | 155,700 |
May 1, 2023 | 18.89 | 19.07 | 18.39 | 18.98 | 18.98 | 95,800 |
Apr 28, 2023 | 18.54 | 19.21 | 18.40 | 18.94 | 18.94 | 84,700 |
Apr 27, 2023 | 18.72 | 19.00 | 18.47 | 18.61 | 18.61 | 55,300 |
Apr 26, 2023 | 19.17 | 19.43 | 18.29 | 18.67 | 18.67 | 103,300 |
Apr 25, 2023 | 20.24 | 20.25 | 19.21 | 19.39 | 19.39 | 109,800 |
Related Tickers
RNGR Ranger Energy Services, Inc.
10.37
-2.54%
SOI Solaris Oilfield Infrastructure, Inc.
8.50
-1.16%
NR Newpark Resources, Inc.
7.26
-0.95%
OIS Oil States International, Inc.
5.25
-4.02%
CLB Core Laboratories Inc.
16.53
-2.71%
GEOS Geospace Technologies Corporation
12.48
-0.40%
MRC MRC Global Inc.
11.67
-3.15%
RES RPC, Inc.
7.92
-1.37%
EFXT Enerflex Ltd.
5.72
-1.55%
DRQ Dril-Quip, Inc.
19.10
-1.85%