NYSE - Delayed Quote • USD
Atmus Filtration Technologies Inc. (ATMU)
At close: May 31 at 4:00 PM EDT
After hours: May 31 at 6:49 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 |
---|---|---|---|---|---|---|
May 31, 2024 | 30.38 | 30.91 | 30.14 | 30.84 | 30.84 | 2,126,500 |
May 30, 2024 | 29.83 | 30.59 | 29.53 | 30.31 | 30.31 | 900,700 |
May 29, 2024 | 29.75 | 30.11 | 29.53 | 29.70 | 29.70 | 793,200 |
May 28, 2024 | 30.19 | 30.46 | 29.85 | 29.99 | 29.99 | 922,500 |
May 24, 2024 | 30.05 | 30.51 | 30.01 | 30.14 | 30.14 | 935,500 |
May 23, 2024 | 30.00 | 30.48 | 29.73 | 29.88 | 29.88 | 845,900 |
May 22, 2024 | 30.15 | 30.38 | 29.77 | 29.88 | 29.88 | 902,600 |
May 21, 2024 | 30.28 | 30.39 | 29.96 | 30.14 | 30.14 | 884,500 |
May 20, 2024 | 30.19 | 30.42 | 29.92 | 30.28 | 30.28 | 1,173,200 |
May 17, 2024 | 30.48 | 30.51 | 29.65 | 30.10 | 30.10 | 1,715,900 |
May 16, 2024 | 30.60 | 30.84 | 30.19 | 30.29 | 30.29 | 771,300 |
May 15, 2024 | 30.77 | 31.05 | 30.56 | 30.72 | 30.72 | 581,700 |
May 14, 2024 | 30.90 | 30.99 | 30.55 | 30.68 | 30.68 | 696,300 |
May 13, 2024 | 30.95 | 31.34 | 30.23 | 30.61 | 30.61 | 1,058,200 |
May 10, 2024 | 30.27 | 30.73 | 30.19 | 30.69 | 30.69 | 663,200 |
May 9, 2024 | 30.22 | 30.44 | 30.06 | 30.27 | 30.27 | 1,036,600 |
May 8, 2024 | 29.52 | 30.09 | 29.52 | 30.06 | 30.06 | 1,899,800 |
May 7, 2024 | 29.43 | 30.12 | 29.43 | 29.67 | 29.67 | 1,088,600 |
May 6, 2024 | 28.96 | 30.17 | 28.96 | 29.69 | 29.69 | 2,515,400 |
May 3, 2024 | 30.00 | 30.48 | 28.26 | 28.44 | 28.44 | 5,741,900 |
May 2, 2024 | 30.32 | 30.96 | 30.20 | 30.92 | 30.92 | 3,183,100 |
May 1, 2024 | 30.49 | 30.84 | 30.15 | 30.17 | 30.17 | 2,357,700 |
Apr 30, 2024 | 31.17 | 31.39 | 30.26 | 30.29 | 30.29 | 2,156,200 |
Apr 29, 2024 | 31.33 | 31.52 | 31.13 | 31.41 | 31.41 | 1,572,900 |
Apr 26, 2024 | 30.90 | 31.38 | 30.78 | 31.30 | 31.30 | 1,918,800 |
Apr 25, 2024 | 30.38 | 30.89 | 30.14 | 30.86 | 30.86 | 3,163,800 |
Apr 24, 2024 | 31.00 | 31.20 | 30.37 | 30.75 | 30.75 | 3,401,100 |
Apr 23, 2024 | 30.85 | 31.41 | 30.67 | 31.01 | 31.01 | 1,151,900 |
Apr 22, 2024 | 30.95 | 31.31 | 30.33 | 30.79 | 30.79 | 2,076,600 |
Apr 19, 2024 | 31.16 | 31.67 | 30.54 | 30.87 | 30.87 | 2,047,100 |
Apr 18, 2024 | 32.51 | 32.51 | 31.06 | 31.09 | 31.09 | 2,225,200 |
Apr 17, 2024 | 32.50 | 32.50 | 31.95 | 32.20 | 32.20 | 1,122,000 |
Apr 16, 2024 | 31.94 | 32.41 | 31.74 | 32.30 | 32.30 | 1,368,400 |
Apr 15, 2024 | 32.77 | 33.04 | 31.97 | 32.12 | 32.12 | 3,698,300 |
Apr 12, 2024 | 32.17 | 32.28 | 31.66 | 31.97 | 31.97 | 1,319,400 |
Apr 11, 2024 | 32.36 | 32.55 | 31.95 | 32.31 | 32.31 | 1,300,500 |
Apr 10, 2024 | 31.95 | 32.54 | 31.35 | 32.35 | 32.35 | 1,834,700 |
Apr 9, 2024 | 32.80 | 33.34 | 32.31 | 32.32 | 32.32 | 3,955,900 |
Apr 8, 2024 | 33.08 | 33.30 | 32.63 | 32.63 | 32.63 | 4,933,800 |
Apr 5, 2024 | 32.62 | 33.29 | 32.61 | 33.10 | 33.10 | 1,705,600 |
Apr 4, 2024 | 33.63 | 33.70 | 32.32 | 32.45 | 32.45 | 3,953,000 |
Apr 3, 2024 | 33.15 | 33.49 | 32.72 | 33.25 | 33.25 | 4,647,400 |
Apr 2, 2024 | 32.21 | 33.42 | 32.00 | 33.24 | 33.24 | 5,720,300 |
Apr 1, 2024 | 32.47 | 32.66 | 31.87 | 32.43 | 32.43 | 4,334,300 |
Mar 28, 2024 | 32.00 | 32.52 | 31.92 | 32.25 | 32.25 | 4,626,200 |
Mar 27, 2024 | 31.06 | 31.95 | 30.77 | 31.93 | 31.93 | 2,585,700 |
Mar 26, 2024 | 30.87 | 31.53 | 30.59 | 31.07 | 31.07 | 2,795,600 |
Mar 25, 2024 | 30.16 | 30.77 | 29.52 | 30.68 | 30.68 | 4,290,900 |
Mar 22, 2024 | 28.64 | 29.79 | 28.62 | 29.50 | 29.50 | 11,500,400 |
Mar 21, 2024 | 27.68 | 29.03 | 27.54 | 28.55 | 28.55 | 9,035,400 |
Mar 20, 2024 | 25.90 | 27.57 | 25.51 | 27.54 | 27.54 | 14,939,200 |
Mar 19, 2024 | 26.46 | 27.00 | 25.53 | 26.00 | 26.00 | 12,628,300 |
Mar 18, 2024 | 25.95 | 27.70 | 25.93 | 26.83 | 26.83 | 14,118,900 |
Mar 15, 2024 | 26.20 | 26.75 | 25.66 | 26.12 | 26.12 | 5,529,200 |
Mar 14, 2024 | 26.80 | 27.30 | 25.75 | 26.40 | 26.40 | 12,228,100 |
Mar 13, 2024 | 25.22 | 26.51 | 25.05 | 26.12 | 26.12 | 9,152,400 |
Mar 12, 2024 | 24.14 | 25.37 | 24.14 | 25.37 | 25.37 | 7,030,900 |
Mar 11, 2024 | 23.41 | 25.01 | 23.36 | 24.56 | 24.56 | 9,499,400 |
Mar 8, 2024 | 24.50 | 24.52 | 23.26 | 23.86 | 23.86 | 7,503,500 |
Mar 7, 2024 | 23.25 | 24.17 | 23.00 | 24.13 | 24.13 | 9,157,300 |
Mar 6, 2024 | 23.16 | 23.37 | 22.81 | 23.13 | 23.13 | 5,483,800 |
Mar 5, 2024 | 23.23 | 23.74 | 23.00 | 23.16 | 23.16 | 3,572,300 |
Mar 4, 2024 | 23.82 | 23.93 | 23.08 | 23.21 | 23.21 | 3,046,200 |
Mar 1, 2024 | 23.87 | 24.46 | 23.72 | 23.96 | 23.96 | 4,235,500 |
Feb 29, 2024 | 23.90 | 24.05 | 23.42 | 23.87 | 23.87 | 2,445,300 |
Feb 28, 2024 | 23.82 | 24.64 | 23.24 | 23.69 | 23.69 | 3,753,600 |
Feb 27, 2024 | 23.04 | 23.93 | 22.99 | 23.91 | 23.91 | 3,976,500 |
Feb 26, 2024 | 22.83 | 23.19 | 22.74 | 23.08 | 23.08 | 1,298,600 |
Feb 23, 2024 | 22.90 | 23.22 | 22.63 | 22.81 | 22.81 | 1,744,700 |
Feb 22, 2024 | 22.50 | 22.82 | 22.30 | 22.81 | 22.81 | 2,765,200 |
Feb 21, 2024 | 22.50 | 22.84 | 22.39 | 22.47 | 22.47 | 1,949,700 |
Feb 20, 2024 | 22.98 | 22.98 | 22.49 | 22.59 | 22.59 | 2,012,400 |
Feb 16, 2024 | 22.68 | 23.15 | 22.44 | 22.95 | 22.95 | 2,348,100 |
Feb 15, 2024 | 23.07 | 23.07 | 21.88 | 22.53 | 22.53 | 5,021,300 |
Feb 14, 2024 | 22.08 | 22.48 | 21.21 | 22.06 | 22.06 | 5,798,000 |
Feb 13, 2024 | 21.91 | 22.45 | 21.89 | 22.35 | 22.35 | 1,014,900 |
Feb 12, 2024 | 22.06 | 22.64 | 21.98 | 22.64 | 22.64 | 573,400 |
Feb 9, 2024 | 21.92 | 22.00 | 21.66 | 21.92 | 21.92 | 757,000 |
Feb 8, 2024 | 21.69 | 21.93 | 21.55 | 21.85 | 21.85 | 539,000 |
Feb 7, 2024 | 21.50 | 21.74 | 21.09 | 21.63 | 21.63 | 969,900 |
Feb 6, 2024 | 22.32 | 22.56 | 21.15 | 21.58 | 21.58 | 1,420,200 |
Feb 5, 2024 | 22.44 | 22.44 | 21.84 | 22.14 | 22.14 | 193,400 |
Feb 2, 2024 | 22.23 | 22.78 | 21.96 | 22.71 | 22.71 | 267,900 |
Feb 1, 2024 | 22.46 | 22.59 | 21.98 | 22.50 | 22.50 | 278,400 |
Jan 31, 2024 | 22.63 | 22.65 | 22.09 | 22.33 | 22.33 | 245,100 |
Jan 30, 2024 | 22.60 | 22.75 | 22.27 | 22.53 | 22.53 | 288,700 |
Jan 29, 2024 | 22.35 | 22.93 | 22.05 | 22.68 | 22.68 | 253,400 |
Jan 26, 2024 | 22.52 | 22.57 | 22.14 | 22.29 | 22.29 | 226,500 |
Jan 25, 2024 | 22.46 | 22.46 | 22.03 | 22.21 | 22.21 | 172,500 |
Jan 24, 2024 | 22.36 | 22.53 | 22.01 | 22.08 | 22.08 | 362,200 |
Jan 23, 2024 | 22.90 | 22.90 | 22.33 | 22.42 | 22.42 | 332,600 |
Jan 22, 2024 | 22.15 | 22.68 | 21.90 | 22.66 | 22.66 | 422,700 |
Jan 19, 2024 | 22.36 | 22.36 | 21.72 | 22.09 | 22.09 | 435,400 |
Jan 18, 2024 | 22.25 | 22.37 | 22.09 | 22.30 | 22.30 | 317,500 |
Jan 17, 2024 | 22.65 | 22.65 | 22.08 | 22.28 | 22.28 | 189,600 |
Jan 16, 2024 | 22.29 | 22.58 | 22.11 | 22.55 | 22.55 | 298,100 |
Jan 12, 2024 | 22.74 | 22.86 | 22.37 | 22.66 | 22.66 | 167,400 |
Jan 11, 2024 | 22.68 | 22.74 | 22.31 | 22.52 | 22.52 | 256,200 |
Jan 10, 2024 | 22.73 | 22.79 | 22.36 | 22.65 | 22.65 | 259,800 |
Jan 9, 2024 | 22.59 | 22.82 | 22.41 | 22.70 | 22.70 | 323,200 |
Jan 8, 2024 | 22.91 | 22.91 | 22.56 | 22.91 | 22.91 | 266,800 |
Jan 5, 2024 | 22.48 | 22.81 | 22.45 | 22.81 | 22.81 | 318,100 |
Jan 4, 2024 | 22.70 | 22.81 | 22.49 | 22.55 | 22.55 | 304,600 |
Jan 3, 2024 | 23.14 | 23.14 | 22.60 | 22.69 | 22.69 | 354,300 |
Jan 2, 2024 | 23.33 | 23.60 | 23.01 | 23.21 | 23.21 | 206,900 |
Dec 29, 2023 | 23.23 | 23.59 | 23.15 | 23.49 | 23.49 | 226,000 |
Dec 28, 2023 | 23.22 | 23.44 | 23.16 | 23.31 | 23.31 | 187,900 |
Dec 27, 2023 | 23.49 | 23.77 | 23.14 | 23.22 | 23.22 | 254,700 |
Dec 26, 2023 | 23.47 | 23.96 | 23.44 | 23.59 | 23.59 | 276,900 |
Dec 22, 2023 | 24.12 | 24.46 | 23.15 | 23.25 | 23.25 | 425,300 |
Dec 21, 2023 | 24.73 | 24.78 | 23.99 | 24.22 | 24.22 | 229,400 |
Dec 20, 2023 | 24.68 | 24.92 | 24.21 | 24.27 | 24.27 | 277,900 |
Dec 19, 2023 | 24.81 | 25.04 | 24.58 | 24.73 | 24.73 | 249,700 |
Dec 18, 2023 | 24.54 | 24.58 | 24.18 | 24.49 | 24.49 | 230,600 |
Dec 15, 2023 | 25.39 | 25.39 | 24.18 | 24.45 | 24.45 | 457,800 |
Dec 14, 2023 | 24.58 | 25.27 | 24.58 | 25.24 | 25.24 | 515,300 |
Dec 13, 2023 | 23.75 | 24.50 | 23.64 | 24.06 | 24.06 | 488,700 |
Dec 12, 2023 | 23.75 | 24.00 | 23.47 | 23.63 | 23.63 | 300,800 |
Dec 11, 2023 | 23.65 | 23.82 | 23.53 | 23.64 | 23.64 | 244,900 |
Dec 8, 2023 | 23.37 | 23.70 | 23.18 | 23.53 | 23.53 | 428,000 |
Dec 7, 2023 | 23.46 | 23.58 | 23.01 | 23.23 | 23.23 | 299,900 |
Dec 6, 2023 | 23.03 | 23.54 | 23.03 | 23.36 | 23.36 | 466,000 |
Dec 5, 2023 | 23.01 | 23.01 | 22.61 | 22.77 | 22.77 | 288,300 |
Dec 4, 2023 | 22.73 | 23.09 | 22.67 | 23.05 | 23.05 | 335,700 |
Dec 1, 2023 | 22.14 | 22.74 | 21.78 | 22.66 | 22.66 | 370,500 |
Nov 30, 2023 | 21.85 | 22.22 | 21.58 | 21.88 | 21.88 | 390,300 |
Nov 29, 2023 | 22.00 | 22.16 | 21.59 | 21.84 | 21.84 | 517,300 |
Nov 28, 2023 | 21.56 | 22.02 | 21.28 | 21.88 | 21.88 | 436,100 |
Nov 27, 2023 | 21.62 | 21.86 | 21.48 | 21.54 | 21.54 | 420,900 |
Nov 24, 2023 | 21.60 | 22.04 | 21.60 | 21.80 | 21.80 | 96,600 |
Nov 22, 2023 | 21.61 | 22.10 | 21.56 | 21.66 | 21.66 | 432,300 |
Nov 21, 2023 | 21.19 | 21.66 | 20.85 | 21.62 | 21.62 | 385,900 |
Nov 20, 2023 | 21.07 | 21.15 | 20.75 | 21.00 | 21.00 | 291,200 |
Nov 17, 2023 | 20.91 | 21.20 | 20.44 | 20.71 | 20.71 | 269,200 |
Nov 16, 2023 | 21.13 | 21.17 | 20.67 | 20.87 | 20.87 | 285,100 |
Nov 15, 2023 | 20.99 | 21.67 | 20.48 | 21.03 | 21.03 | 297,800 |
Nov 14, 2023 | 20.09 | 20.94 | 20.05 | 20.85 | 20.85 | 514,600 |
Nov 13, 2023 | 19.42 | 19.92 | 19.04 | 19.70 | 19.70 | 144,200 |
Nov 10, 2023 | 19.25 | 19.79 | 19.07 | 19.53 | 19.53 | 613,100 |
Nov 9, 2023 | 19.35 | 19.81 | 18.73 | 18.86 | 18.86 | 299,900 |
Nov 8, 2023 | 19.33 | 19.61 | 18.99 | 19.42 | 19.42 | 245,000 |
Nov 7, 2023 | 19.71 | 19.92 | 19.23 | 19.41 | 19.41 | 306,800 |
Nov 6, 2023 | 20.14 | 20.36 | 19.60 | 19.73 | 19.73 | 411,900 |
Nov 3, 2023 | 22.77 | 23.41 | 19.71 | 20.31 | 20.31 | 935,300 |
Nov 2, 2023 | 18.92 | 19.92 | 18.61 | 19.90 | 19.90 | 1,019,900 |
Nov 1, 2023 | 18.68 | 18.69 | 18.21 | 18.50 | 18.50 | 719,000 |
Oct 31, 2023 | 19.18 | 19.30 | 18.47 | 18.76 | 18.76 | 392,800 |
Oct 30, 2023 | 18.93 | 19.19 | 18.67 | 19.18 | 19.18 | 734,900 |
Oct 27, 2023 | 19.12 | 19.12 | 18.63 | 18.79 | 18.79 | 491,900 |
Oct 26, 2023 | 19.94 | 20.19 | 19.13 | 19.21 | 19.21 | 585,400 |
Oct 25, 2023 | 20.34 | 20.34 | 19.71 | 19.94 | 19.94 | 605,900 |
Oct 24, 2023 | 19.90 | 20.25 | 19.67 | 20.17 | 20.17 | 559,600 |
Oct 23, 2023 | 20.03 | 20.48 | 19.65 | 19.76 | 19.76 | 502,900 |
Oct 20, 2023 | 20.49 | 21.06 | 20.18 | 20.27 | 20.27 | 788,200 |
Oct 19, 2023 | 20.61 | 20.71 | 20.25 | 20.50 | 20.50 | 504,800 |
Oct 18, 2023 | 20.97 | 20.97 | 20.28 | 20.49 | 20.49 | 650,600 |
Oct 17, 2023 | 20.70 | 21.12 | 20.70 | 21.02 | 21.02 | 505,900 |
Oct 16, 2023 | 20.60 | 20.89 | 20.32 | 20.85 | 20.85 | 360,000 |
Oct 13, 2023 | 20.59 | 20.83 | 20.22 | 20.47 | 20.47 | 668,600 |
Oct 12, 2023 | 20.51 | 20.63 | 20.09 | 20.58 | 20.58 | 602,300 |
Oct 11, 2023 | 20.74 | 20.95 | 20.15 | 20.36 | 20.36 | 521,000 |
Oct 10, 2023 | 20.44 | 20.93 | 20.24 | 20.69 | 20.69 | 603,600 |
Oct 9, 2023 | 20.46 | 21.05 | 19.62 | 20.42 | 20.42 | 464,400 |
Oct 6, 2023 | 20.28 | 20.78 | 20.00 | 20.46 | 20.46 | 1,212,700 |
Oct 5, 2023 | 20.85 | 21.36 | 19.92 | 20.50 | 20.50 | 436,500 |
Oct 4, 2023 | 20.62 | 21.23 | 20.55 | 20.91 | 20.91 | 670,800 |
Oct 3, 2023 | 20.58 | 20.96 | 20.12 | 20.63 | 20.63 | 678,000 |
Oct 2, 2023 | 20.60 | 21.04 | 20.15 | 20.59 | 20.59 | 604,800 |
Sep 29, 2023 | 21.45 | 21.45 | 20.73 | 20.85 | 20.85 | 755,300 |
Sep 28, 2023 | 20.16 | 21.14 | 20.06 | 21.14 | 21.14 | 673,100 |
Sep 27, 2023 | 20.60 | 20.72 | 20.16 | 20.28 | 20.28 | 600,900 |
Sep 26, 2023 | 20.81 | 21.43 | 20.69 | 20.69 | 20.69 | 548,700 |
Sep 25, 2023 | 20.89 | 21.27 | 20.74 | 21.24 | 21.24 | 513,500 |
Sep 22, 2023 | 21.16 | 21.43 | 20.80 | 21.02 | 21.02 | 715,000 |
Sep 21, 2023 | 21.68 | 21.77 | 20.97 | 21.21 | 21.21 | 979,800 |
Sep 20, 2023 | 22.11 | 22.40 | 21.84 | 21.96 | 21.96 | 900,200 |
Sep 19, 2023 | 22.41 | 22.59 | 22.04 | 22.06 | 22.06 | 572,800 |
Sep 18, 2023 | 22.23 | 22.71 | 22.15 | 22.46 | 22.46 | 534,600 |
Sep 15, 2023 | 22.26 | 22.98 | 22.17 | 22.41 | 22.41 | 3,773,400 |
Sep 14, 2023 | 23.03 | 23.40 | 22.35 | 22.44 | 22.44 | 991,900 |
Sep 13, 2023 | 23.27 | 23.86 | 22.66 | 22.86 | 22.86 | 1,171,500 |
Sep 12, 2023 | 22.83 | 23.48 | 22.83 | 23.31 | 23.31 | 437,700 |
Sep 11, 2023 | 23.09 | 23.44 | 22.67 | 23.12 | 23.12 | 464,900 |
Sep 8, 2023 | 22.79 | 23.11 | 22.35 | 22.68 | 22.68 | 597,400 |
Sep 7, 2023 | 22.32 | 22.89 | 22.03 | 22.73 | 22.73 | 581,500 |
Sep 6, 2023 | 22.14 | 22.76 | 22.03 | 22.76 | 22.76 | 604,200 |
Sep 5, 2023 | 23.25 | 23.53 | 22.09 | 22.18 | 22.18 | 394,100 |
Sep 1, 2023 | 23.07 | 23.41 | 23.07 | 23.27 | 23.27 | 244,600 |
Aug 31, 2023 | 22.60 | 23.15 | 22.60 | 23.05 | 23.05 | 564,300 |
Aug 30, 2023 | 22.35 | 23.06 | 22.19 | 22.98 | 22.98 | 510,400 |
Aug 29, 2023 | 22.28 | 22.95 | 22.10 | 22.35 | 22.35 | 341,400 |
Aug 28, 2023 | 22.48 | 22.83 | 22.18 | 22.35 | 22.35 | 204,400 |
Aug 25, 2023 | 22.12 | 22.67 | 21.98 | 22.38 | 22.38 | 212,700 |
Aug 24, 2023 | 22.03 | 22.39 | 22.01 | 22.04 | 22.04 | 156,900 |
Aug 23, 2023 | 21.94 | 22.31 | 21.91 | 22.09 | 22.09 | 114,200 |
Aug 22, 2023 | 22.00 | 22.36 | 21.77 | 21.96 | 21.96 | 145,300 |
Aug 21, 2023 | 22.40 | 22.78 | 21.78 | 21.92 | 21.92 | 380,300 |
Aug 18, 2023 | 22.66 | 22.95 | 22.08 | 22.43 | 22.43 | 343,100 |
Aug 17, 2023 | 22.77 | 23.18 | 22.60 | 23.00 | 23.00 | 152,100 |
Aug 16, 2023 | 23.14 | 23.26 | 22.78 | 22.86 | 22.86 | 120,600 |
Aug 15, 2023 | 23.55 | 23.55 | 22.76 | 23.24 | 23.24 | 182,100 |
Aug 14, 2023 | 23.50 | 23.80 | 23.28 | 23.70 | 23.70 | 213,200 |
Aug 11, 2023 | 23.29 | 23.59 | 23.07 | 23.54 | 23.54 | 126,500 |
Aug 10, 2023 | 23.64 | 24.15 | 23.25 | 23.32 | 23.32 | 172,500 |
Aug 9, 2023 | 24.46 | 24.59 | 23.03 | 23.40 | 23.40 | 389,100 |
Aug 8, 2023 | 22.32 | 23.32 | 22.13 | 22.95 | 22.95 | 257,300 |
Aug 7, 2023 | 22.39 | 22.82 | 21.80 | 22.63 | 22.63 | 203,000 |
Aug 4, 2023 | 23.18 | 23.30 | 22.23 | 22.28 | 22.28 | 329,400 |
Aug 3, 2023 | 23.85 | 23.85 | 22.76 | 23.21 | 23.21 | 202,700 |
Aug 2, 2023 | 24.00 | 24.26 | 23.68 | 23.96 | 23.96 | 190,800 |
Aug 1, 2023 | 23.95 | 24.32 | 23.70 | 24.29 | 24.29 | 211,000 |
Jul 31, 2023 | 24.34 | 24.47 | 23.55 | 23.85 | 23.85 | 494,100 |
Jul 28, 2023 | 24.46 | 24.65 | 24.08 | 24.50 | 24.50 | 147,300 |
Jul 27, 2023 | 24.44 | 24.98 | 24.18 | 24.34 | 24.34 | 401,100 |
Jul 26, 2023 | 24.51 | 25.17 | 24.34 | 24.52 | 24.52 | 240,900 |
Jul 25, 2023 | 24.71 | 25.06 | 24.17 | 24.50 | 24.50 | 307,800 |
Jul 24, 2023 | 24.23 | 25.20 | 23.81 | 24.67 | 24.67 | 576,400 |
Jul 21, 2023 | 24.09 | 24.78 | 23.57 | 24.31 | 24.31 | 176,400 |
Jul 20, 2023 | 24.03 | 24.23 | 23.14 | 24.00 | 24.00 | 387,200 |
Jul 19, 2023 | 24.02 | 24.66 | 23.72 | 24.06 | 24.06 | 174,300 |
Jul 18, 2023 | 23.71 | 24.20 | 23.46 | 23.91 | 23.91 | 205,700 |
Jul 17, 2023 | 23.53 | 24.19 | 23.21 | 23.65 | 23.65 | 186,800 |
Jul 14, 2023 | 24.18 | 24.20 | 23.38 | 23.56 | 23.56 | 247,800 |
Jul 13, 2023 | 23.79 | 24.28 | 23.57 | 24.10 | 24.10 | 230,500 |
Jul 12, 2023 | 23.34 | 24.14 | 22.98 | 23.78 | 23.78 | 547,200 |
Jul 11, 2023 | 23.07 | 23.68 | 22.69 | 23.04 | 23.04 | 361,900 |
Jul 10, 2023 | 23.00 | 23.84 | 22.50 | 22.92 | 22.92 | 414,500 |
Jul 7, 2023 | 22.53 | 23.12 | 22.10 | 22.81 | 22.81 | 417,200 |
Jul 6, 2023 | 23.09 | 23.18 | 22.50 | 22.53 | 22.53 | 356,200 |
Jul 5, 2023 | 23.21 | 23.42 | 22.72 | 23.12 | 23.12 | 205,300 |
Jul 3, 2023 | 21.83 | 23.28 | 21.80 | 23.10 | 23.10 | 1,267,200 |
Jun 30, 2023 | 22.72 | 23.00 | 21.90 | 21.96 | 21.96 | 308,500 |
Jun 29, 2023 | 21.96 | 22.71 | 21.60 | 22.49 | 22.49 | 438,800 |
Jun 28, 2023 | 22.80 | 23.02 | 21.68 | 21.84 | 21.84 | 328,800 |
Jun 27, 2023 | 23.18 | 23.78 | 22.68 | 22.80 | 22.80 | 679,400 |
Jun 26, 2023 | 22.46 | 23.57 | 22.12 | 22.97 | 22.97 | 643,000 |
Jun 23, 2023 | 21.32 | 22.38 | 21.03 | 22.02 | 22.02 | 724,900 |
Jun 22, 2023 | 20.78 | 21.98 | 20.52 | 21.51 | 21.51 | 694,300 |
Jun 21, 2023 | 20.03 | 20.73 | 19.57 | 20.73 | 20.73 | 698,300 |
Jun 20, 2023 | 20.20 | 21.06 | 19.92 | 19.95 | 19.95 | 1,609,100 |
Jun 16, 2023 | 20.00 | 20.16 | 19.50 | 19.52 | 19.52 | 373,800 |
Jun 15, 2023 | 19.90 | 20.62 | 19.88 | 19.94 | 19.94 | 316,500 |
Jun 14, 2023 | 20.01 | 20.11 | 19.87 | 20.00 | 20.00 | 202,400 |
Jun 13, 2023 | 20.00 | 20.16 | 19.75 | 19.95 | 19.95 | 417,300 |
Jun 12, 2023 | 19.95 | 20.18 | 19.75 | 20.02 | 20.02 | 214,900 |
Jun 9, 2023 | 20.20 | 20.43 | 19.75 | 19.92 | 19.92 | 314,100 |
Jun 8, 2023 | 20.50 | 20.56 | 19.94 | 20.22 | 20.22 | 317,900 |
Jun 7, 2023 | 20.59 | 20.83 | 20.13 | 20.51 | 20.51 | 234,700 |
Jun 6, 2023 | 21.08 | 21.29 | 20.49 | 20.73 | 20.73 | 171,600 |
Jun 5, 2023 | 20.65 | 21.69 | 20.63 | 21.20 | 21.20 | 477,700 |
Jun 2, 2023 | 20.22 | 20.99 | 20.00 | 20.59 | 20.59 | 2,075,600 |
Jun 1, 2023 | 20.50 | 20.72 | 19.10 | 19.99 | 19.99 | 935,700 |
Related Tickers
ZWS Zurn Elkay Water Solutions Corporation
31.31
+0.74%
CECO CECO Environmental Corp.
25.03
+0.64%
FSS Federal Signal Corporation
92.02
+5.47%
ARQ Arq, Inc.
6.96
+1.46%
ERII Energy Recovery, Inc.
13.50
+0.60%
VLTO Veralto Corporation
98.58
-0.66%
HRGI.OL Horisont Energi AS
3.5000
-0.57%
CLIR ClearSign Technologies Corporation
0.8299
+4.51%
SPEC Spectaire Holdings Inc.
0.3510
-4.10%
PCT PureCycle Technologies, Inc.
5.19
-2.26%