NasdaqGS - Delayed Quote • USD
ChampionX Corporation (CHX)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 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 |
---|---|---|---|---|---|---|
May 17, 2024 | 34.36 | 34.41 | 34.12 | 34.36 | 34.36 | 1,048,700 |
May 16, 2024 | 34.07 | 34.36 | 33.85 | 34.19 | 34.19 | 1,626,300 |
May 15, 2024 | 34.47 | 34.47 | 33.51 | 34.07 | 34.07 | 1,307,200 |
May 14, 2024 | 34.62 | 34.70 | 33.95 | 34.38 | 34.38 | 1,083,500 |
May 13, 2024 | 34.53 | 34.58 | 34.31 | 34.42 | 34.42 | 1,027,800 |
May 10, 2024 | 34.22 | 34.42 | 33.99 | 34.23 | 34.23 | 823,200 |
May 9, 2024 | 33.83 | 34.44 | 33.83 | 34.22 | 34.22 | 1,441,300 |
May 8, 2024 | 33.75 | 34.05 | 33.63 | 33.88 | 33.88 | 970,500 |
May 7, 2024 | 33.77 | 34.17 | 33.68 | 34.03 | 34.03 | 2,998,100 |
May 6, 2024 | 33.91 | 34.22 | 33.72 | 33.76 | 33.76 | 2,146,600 |
May 3, 2024 | 33.63 | 33.88 | 33.30 | 33.60 | 33.60 | 1,579,700 |
May 2, 2024 | 33.33 | 33.80 | 33.26 | 33.55 | 33.55 | 2,353,200 |
May 1, 2024 | 33.71 | 33.79 | 32.82 | 33.20 | 33.20 | 2,367,400 |
Apr 30, 2024 | 34.39 | 34.68 | 33.52 | 33.57 | 33.57 | 2,154,000 |
Apr 29, 2024 | 34.84 | 35.00 | 34.27 | 34.56 | 34.56 | 2,510,000 |
Apr 26, 2024 | 34.88 | 35.20 | 34.78 | 34.86 | 34.86 | 1,720,400 |
Apr 25, 2024 | 35.02 | 35.12 | 34.29 | 35.01 | 35.01 | 2,866,100 |
Apr 24, 2024 | 34.89 | 35.22 | 34.29 | 34.65 | 34.65 | 2,455,400 |
Apr 23, 2024 | 35.08 | 35.38 | 34.87 | 35.10 | 35.10 | 2,496,800 |
Apr 22, 2024 | 35.53 | 35.64 | 34.78 | 35.24 | 35.24 | 1,671,500 |
Apr 19, 2024 | 35.73 | 36.16 | 35.15 | 35.53 | 35.53 | 3,031,600 |
Apr 18, 2024 | 36.29 | 36.81 | 36.17 | 36.28 | 36.28 | 2,487,100 |
Apr 17, 2024 | 36.84 | 37.06 | 36.07 | 36.07 | 36.07 | 2,490,500 |
Apr 16, 2024 | 36.93 | 36.93 | 36.22 | 36.64 | 36.64 | 1,638,000 |
Apr 15, 2024 | 37.45 | 37.83 | 36.78 | 36.94 | 36.94 | 2,322,600 |
Apr 12, 2024 | 38.82 | 39.00 | 37.10 | 37.22 | 37.22 | 2,091,900 |
Apr 11, 2024 | 38.89 | 38.89 | 37.91 | 38.50 | 38.50 | 2,369,300 |
Apr 10, 2024 | 38.34 | 38.88 | 38.17 | 38.66 | 38.66 | 2,458,900 |
Apr 9, 2024 | 38.73 | 38.95 | 38.43 | 38.59 | 38.59 | 2,378,900 |
Apr 8, 2024 | 39.77 | 39.95 | 38.44 | 38.49 | 38.49 | 4,038,300 |
Apr 5, 2024 | 38.85 | 39.55 | 38.56 | 39.34 | 39.34 | 7,178,000 |
Apr 4, 2024 | 0.10 Dividend | |||||
Apr 4, 2024 | 39.23 | 39.23 | 38.54 | 38.75 | 38.75 | 6,541,100 |
Apr 3, 2024 | 39.08 | 39.55 | 38.63 | 39.00 | 38.90 | 9,219,400 |
Apr 2, 2024 | 39.10 | 39.28 | 37.59 | 39.08 | 38.98 | 16,550,300 |
Apr 1, 2024 | 35.96 | 35.96 | 35.36 | 35.40 | 35.31 | 983,800 |
Mar 28, 2024 | 35.60 | 36.56 | 35.52 | 35.89 | 35.80 | 1,908,900 |
Mar 27, 2024 | 34.58 | 35.50 | 34.47 | 35.45 | 35.36 | 1,422,800 |
Mar 26, 2024 | 34.65 | 34.77 | 34.36 | 34.44 | 34.36 | 994,000 |
Mar 25, 2024 | 34.64 | 34.94 | 34.31 | 34.33 | 34.25 | 673,600 |
Mar 22, 2024 | 34.59 | 34.80 | 34.32 | 34.40 | 34.32 | 1,035,800 |
Mar 21, 2024 | 34.11 | 34.62 | 33.87 | 34.36 | 34.28 | 908,300 |
Mar 20, 2024 | 33.61 | 34.51 | 33.36 | 34.11 | 34.03 | 1,176,600 |
Mar 19, 2024 | 33.06 | 34.03 | 33.04 | 33.80 | 33.72 | 1,161,800 |
Mar 18, 2024 | 32.86 | 33.17 | 32.57 | 33.01 | 32.93 | 915,100 |
Mar 15, 2024 | 32.22 | 33.11 | 32.13 | 32.78 | 32.70 | 4,390,600 |
Mar 14, 2024 | 32.58 | 32.81 | 32.26 | 32.47 | 32.39 | 1,155,400 |
Mar 13, 2024 | 32.03 | 32.63 | 31.99 | 32.62 | 32.54 | 1,319,500 |
Mar 12, 2024 | 31.82 | 32.21 | 31.38 | 31.76 | 31.68 | 801,100 |
Mar 11, 2024 | 31.88 | 32.01 | 31.47 | 31.91 | 31.83 | 890,800 |
Mar 8, 2024 | 31.86 | 31.92 | 31.39 | 31.74 | 31.66 | 603,600 |
Mar 7, 2024 | 31.37 | 31.96 | 31.27 | 31.76 | 31.68 | 959,500 |
Mar 6, 2024 | 31.71 | 31.78 | 31.09 | 31.27 | 31.19 | 819,000 |
Mar 5, 2024 | 31.46 | 31.71 | 31.22 | 31.40 | 31.32 | 956,500 |
Mar 4, 2024 | 32.00 | 32.18 | 31.41 | 31.50 | 31.42 | 1,090,900 |
Mar 1, 2024 | 31.20 | 32.19 | 31.20 | 31.89 | 31.81 | 918,900 |
Feb 29, 2024 | 31.50 | 31.98 | 31.01 | 31.06 | 30.98 | 1,745,400 |
Feb 28, 2024 | 31.29 | 31.65 | 30.91 | 31.12 | 31.04 | 1,005,000 |
Feb 27, 2024 | 31.34 | 31.53 | 31.17 | 31.43 | 31.35 | 1,036,400 |
Feb 26, 2024 | 30.40 | 31.26 | 30.28 | 31.14 | 31.06 | 1,464,200 |
Feb 23, 2024 | 30.62 | 31.07 | 30.33 | 30.61 | 30.54 | 1,451,400 |
Feb 22, 2024 | 30.25 | 30.97 | 30.25 | 30.75 | 30.68 | 1,314,300 |
Feb 21, 2024 | 29.54 | 30.64 | 29.54 | 30.58 | 30.51 | 1,531,200 |
Feb 20, 2024 | 29.91 | 30.52 | 29.54 | 29.85 | 29.78 | 1,115,300 |
Feb 16, 2024 | 29.94 | 30.55 | 29.64 | 30.25 | 30.18 | 1,535,700 |
Feb 15, 2024 | 28.95 | 29.97 | 28.87 | 29.95 | 29.88 | 1,393,100 |
Feb 14, 2024 | 28.78 | 29.14 | 28.52 | 28.80 | 28.73 | 1,342,600 |
Feb 13, 2024 | 28.41 | 28.91 | 28.12 | 28.40 | 28.33 | 1,369,000 |
Feb 12, 2024 | 29.07 | 29.36 | 28.68 | 28.83 | 28.76 | 1,638,300 |
Feb 9, 2024 | 29.00 | 29.18 | 28.50 | 28.99 | 28.92 | 1,292,700 |
Feb 8, 2024 | 29.04 | 29.21 | 28.61 | 29.08 | 29.01 | 1,567,100 |
Feb 7, 2024 | 29.17 | 29.38 | 28.28 | 29.01 | 28.94 | 2,211,800 |
Feb 6, 2024 | 29.77 | 30.17 | 28.01 | 29.01 | 28.94 | 3,741,100 |
Feb 5, 2024 | 26.04 | 26.93 | 25.99 | 26.57 | 26.51 | 2,956,100 |
Feb 2, 2024 | 27.13 | 27.21 | 26.24 | 26.27 | 26.21 | 1,513,800 |
Feb 1, 2024 | 27.60 | 27.76 | 26.93 | 27.25 | 27.18 | 1,052,000 |
Jan 31, 2024 | 28.20 | 28.24 | 27.26 | 27.41 | 27.34 | 1,356,100 |
Jan 30, 2024 | 27.57 | 28.46 | 27.12 | 28.20 | 28.13 | 1,420,100 |
Jan 29, 2024 | 28.18 | 28.40 | 27.69 | 28.38 | 28.31 | 852,900 |
Jan 26, 2024 | 28.23 | 28.63 | 28.12 | 28.34 | 28.27 | 980,000 |
Jan 25, 2024 | 28.25 | 28.36 | 27.58 | 28.08 | 28.01 | 1,472,500 |
Jan 24, 2024 | 26.98 | 27.98 | 26.75 | 27.82 | 27.75 | 2,163,400 |
Jan 23, 2024 | 27.02 | 27.20 | 26.68 | 26.71 | 26.64 | 1,296,700 |
Jan 22, 2024 | 26.45 | 27.06 | 26.33 | 26.85 | 26.78 | 1,507,700 |
Jan 19, 2024 | 26.55 | 26.55 | 25.97 | 26.34 | 26.28 | 921,700 |
Jan 18, 2024 | 26.21 | 26.57 | 25.96 | 26.46 | 26.40 | 1,416,700 |
Jan 17, 2024 | 25.58 | 26.27 | 25.46 | 26.18 | 26.12 | 1,786,100 |
Jan 16, 2024 | 26.45 | 26.61 | 26.00 | 26.05 | 25.99 | 1,605,300 |
Jan 12, 2024 | 27.14 | 27.24 | 26.52 | 26.62 | 26.56 | 1,192,200 |
Jan 11, 2024 | 26.41 | 26.66 | 25.85 | 26.65 | 26.59 | 2,239,100 |
Jan 10, 2024 | 26.74 | 26.80 | 26.24 | 26.39 | 26.33 | 1,797,400 |
Jan 9, 2024 | 27.53 | 27.53 | 26.64 | 26.87 | 26.80 | 1,981,300 |
Jan 8, 2024 | 27.12 | 27.67 | 26.75 | 27.67 | 27.60 | 1,939,400 |
Jan 5, 2024 | 27.78 | 28.25 | 27.77 | 27.89 | 27.82 | 1,554,500 |
Jan 4, 2024 | 0.09 Dividend | |||||
Jan 4, 2024 | 28.91 | 29.03 | 27.61 | 27.74 | 27.67 | 1,728,200 |
Jan 3, 2024 | 28.88 | 29.24 | 28.47 | 28.80 | 28.65 | 1,978,400 |
Jan 2, 2024 | 29.43 | 29.65 | 28.75 | 28.90 | 28.74 | 1,205,100 |
Dec 29, 2023 | 29.73 | 29.77 | 29.17 | 29.21 | 29.05 | 1,123,200 |
Dec 28, 2023 | 30.12 | 30.24 | 29.59 | 29.65 | 29.49 | 934,200 |
Dec 27, 2023 | 30.53 | 30.93 | 30.25 | 30.31 | 30.15 | 958,000 |
Dec 26, 2023 | 30.43 | 30.95 | 30.18 | 30.70 | 30.53 | 1,142,700 |
Dec 22, 2023 | 30.54 | 30.71 | 29.89 | 30.10 | 29.94 | 1,332,000 |
Dec 21, 2023 | 30.62 | 30.82 | 29.98 | 30.27 | 30.11 | 2,134,700 |
Dec 20, 2023 | 31.40 | 31.73 | 30.54 | 30.58 | 30.42 | 1,292,400 |
Dec 19, 2023 | 31.07 | 31.61 | 31.05 | 31.40 | 31.23 | 1,202,200 |
Dec 18, 2023 | 31.36 | 31.76 | 30.92 | 30.98 | 30.81 | 1,348,800 |
Dec 15, 2023 | 31.04 | 31.33 | 30.70 | 30.94 | 30.77 | 3,479,300 |
Dec 14, 2023 | 30.38 | 30.95 | 30.00 | 30.80 | 30.63 | 1,923,300 |
Dec 13, 2023 | 28.40 | 29.57 | 28.37 | 29.55 | 29.39 | 1,374,200 |
Dec 12, 2023 | 28.63 | 28.65 | 28.08 | 28.40 | 28.25 | 1,524,800 |
Dec 11, 2023 | 29.17 | 29.47 | 28.76 | 28.87 | 28.71 | 1,489,900 |
Dec 8, 2023 | 28.98 | 29.48 | 28.97 | 29.16 | 29.00 | 1,152,600 |
Dec 7, 2023 | 28.40 | 28.79 | 28.04 | 28.77 | 28.62 | 1,437,800 |
Dec 6, 2023 | 28.81 | 29.31 | 28.25 | 28.26 | 28.11 | 1,251,400 |
Dec 5, 2023 | 29.36 | 29.42 | 28.94 | 28.97 | 28.81 | 1,072,900 |
Dec 4, 2023 | 29.29 | 29.79 | 28.89 | 29.46 | 29.30 | 1,120,300 |
Dec 1, 2023 | 29.26 | 29.95 | 29.07 | 29.52 | 29.36 | 1,491,900 |
Nov 30, 2023 | 29.64 | 30.22 | 28.83 | 29.32 | 29.16 | 1,798,300 |
Nov 29, 2023 | 29.31 | 29.60 | 29.15 | 29.41 | 29.25 | 1,533,600 |
Nov 28, 2023 | 29.61 | 29.61 | 28.80 | 29.11 | 28.95 | 1,328,600 |
Nov 27, 2023 | 29.23 | 29.54 | 29.01 | 29.42 | 29.26 | 1,306,100 |
Nov 24, 2023 | 29.43 | 29.78 | 29.38 | 29.44 | 29.28 | 412,300 |
Nov 22, 2023 | 28.65 | 29.49 | 28.42 | 29.41 | 29.25 | 960,200 |
Nov 21, 2023 | 29.41 | 29.80 | 29.22 | 29.31 | 29.15 | 1,149,600 |
Nov 20, 2023 | 29.64 | 30.02 | 29.38 | 29.63 | 29.47 | 1,215,000 |
Nov 17, 2023 | 29.46 | 29.77 | 29.34 | 29.41 | 29.25 | 1,508,400 |
Nov 16, 2023 | 29.74 | 30.01 | 28.19 | 29.13 | 28.97 | 2,061,100 |
Nov 15, 2023 | 30.28 | 30.79 | 29.86 | 30.04 | 29.88 | 1,405,200 |
Nov 14, 2023 | 29.38 | 30.52 | 29.38 | 30.49 | 30.33 | 1,533,500 |
Nov 13, 2023 | 29.10 | 29.50 | 29.05 | 29.20 | 29.04 | 1,190,700 |
Nov 10, 2023 | 29.18 | 29.69 | 28.96 | 29.11 | 28.95 | 1,090,200 |
Nov 9, 2023 | 29.25 | 29.42 | 28.79 | 28.84 | 28.68 | 1,285,800 |
Nov 8, 2023 | 29.15 | 29.73 | 28.85 | 28.96 | 28.80 | 1,323,500 |
Nov 7, 2023 | 29.81 | 29.96 | 29.22 | 29.35 | 29.19 | 1,519,200 |
Nov 6, 2023 | 31.39 | 31.49 | 30.07 | 30.15 | 29.99 | 1,285,000 |
Nov 3, 2023 | 31.42 | 31.78 | 31.00 | 31.29 | 31.12 | 2,596,400 |
Nov 2, 2023 | 30.64 | 31.38 | 30.62 | 31.31 | 31.14 | 1,469,300 |
Nov 1, 2023 | 30.88 | 31.09 | 29.87 | 30.28 | 30.12 | 2,358,700 |
Oct 31, 2023 | 30.54 | 31.02 | 30.28 | 30.80 | 30.63 | 1,605,800 |
Oct 30, 2023 | 30.57 | 30.98 | 30.04 | 30.47 | 30.31 | 1,505,300 |
Oct 27, 2023 | 29.76 | 30.39 | 29.30 | 30.38 | 30.22 | 1,919,700 |
Oct 26, 2023 | 30.95 | 30.95 | 28.49 | 29.61 | 29.45 | 3,618,700 |
Oct 25, 2023 | 29.62 | 31.45 | 29.01 | 31.06 | 30.89 | 3,268,800 |
Oct 24, 2023 | 34.18 | 34.41 | 33.70 | 33.76 | 33.58 | 1,827,300 |
Oct 23, 2023 | 33.32 | 33.97 | 33.08 | 33.90 | 33.72 | 1,267,900 |
Oct 20, 2023 | 34.19 | 34.38 | 33.04 | 33.61 | 33.43 | 1,202,600 |
Oct 19, 2023 | 34.27 | 34.74 | 33.81 | 34.26 | 34.08 | 837,600 |
Oct 18, 2023 | 34.91 | 34.95 | 34.35 | 34.62 | 34.43 | 968,900 |
Oct 17, 2023 | 33.87 | 35.07 | 33.75 | 34.77 | 34.58 | 1,962,900 |
Oct 16, 2023 | 33.97 | 33.99 | 33.37 | 33.60 | 33.42 | 1,839,800 |
Oct 13, 2023 | 34.07 | 34.21 | 33.47 | 33.60 | 33.42 | 878,900 |
Oct 12, 2023 | 34.88 | 34.88 | 33.22 | 33.58 | 33.40 | 883,300 |
Oct 11, 2023 | 34.07 | 34.50 | 33.76 | 34.33 | 34.15 | 959,900 |
Oct 10, 2023 | 34.49 | 35.05 | 34.31 | 34.41 | 34.22 | 872,800 |
Oct 9, 2023 | 34.20 | 34.54 | 33.88 | 34.42 | 34.23 | 855,100 |
Oct 6, 2023 | 33.05 | 33.57 | 32.63 | 33.28 | 33.10 | 819,800 |
Oct 5, 2023 | 0.09 Dividend | |||||
Oct 5, 2023 | 33.05 | 33.76 | 32.76 | 32.94 | 32.76 | 1,580,800 |
Oct 4, 2023 | 34.56 | 34.67 | 33.27 | 33.49 | 33.23 | 1,108,600 |
Oct 3, 2023 | 34.67 | 35.09 | 34.58 | 34.97 | 34.69 | 933,500 |
Oct 2, 2023 | 35.61 | 35.69 | 34.42 | 34.84 | 34.56 | 1,036,100 |
Sep 29, 2023 | 36.65 | 36.65 | 35.40 | 35.62 | 35.34 | 1,336,700 |
Sep 28, 2023 | 36.50 | 37.24 | 36.40 | 36.51 | 36.22 | 1,061,300 |
Sep 27, 2023 | 36.51 | 36.96 | 36.14 | 36.70 | 36.41 | 1,400,800 |
Sep 26, 2023 | 36.48 | 36.76 | 35.82 | 36.02 | 35.74 | 937,500 |
Sep 25, 2023 | 35.92 | 36.89 | 35.92 | 36.74 | 36.45 | 683,200 |
Sep 22, 2023 | 36.14 | 36.56 | 35.85 | 36.08 | 35.79 | 741,000 |
Sep 21, 2023 | 36.62 | 36.62 | 35.89 | 35.90 | 35.62 | 817,100 |
Sep 20, 2023 | 36.82 | 37.37 | 36.48 | 36.49 | 36.20 | 983,100 |
Sep 19, 2023 | 37.67 | 37.89 | 36.73 | 37.00 | 36.71 | 1,029,900 |
Sep 18, 2023 | 37.46 | 38.06 | 37.40 | 37.45 | 37.15 | 927,500 |
Sep 15, 2023 | 37.40 | 37.55 | 36.89 | 37.25 | 36.96 | 4,096,500 |
Sep 14, 2023 | 37.75 | 37.89 | 37.19 | 37.47 | 37.17 | 1,156,800 |
Sep 13, 2023 | 38.06 | 38.06 | 36.92 | 37.20 | 36.91 | 980,200 |
Sep 12, 2023 | 37.83 | 38.37 | 37.78 | 38.03 | 37.73 | 855,600 |
Sep 11, 2023 | 38.00 | 38.14 | 37.15 | 37.42 | 37.12 | 1,235,100 |
Sep 8, 2023 | 37.48 | 38.29 | 37.38 | 37.80 | 37.50 | 1,222,400 |
Sep 7, 2023 | 37.36 | 37.87 | 37.17 | 37.32 | 37.03 | 1,176,600 |
Sep 6, 2023 | 37.08 | 37.62 | 36.82 | 37.36 | 37.06 | 1,082,400 |
Sep 5, 2023 | 37.12 | 37.88 | 36.98 | 37.03 | 36.74 | 1,211,800 |
Sep 1, 2023 | 36.69 | 37.28 | 36.41 | 37.06 | 36.77 | 1,185,300 |
Aug 31, 2023 | 36.51 | 36.54 | 36.02 | 36.09 | 35.80 | 1,421,200 |
Aug 30, 2023 | 36.50 | 36.99 | 36.27 | 36.51 | 36.22 | 798,900 |
Aug 29, 2023 | 36.10 | 36.47 | 35.75 | 36.45 | 36.16 | 599,900 |
Aug 28, 2023 | 35.35 | 36.22 | 35.35 | 36.04 | 35.76 | 1,039,900 |
Aug 25, 2023 | 35.56 | 35.65 | 34.92 | 35.30 | 35.02 | 834,000 |
Aug 24, 2023 | 35.10 | 35.97 | 35.09 | 35.31 | 35.03 | 899,300 |
Aug 23, 2023 | 34.96 | 35.63 | 34.69 | 35.50 | 35.22 | 900,000 |
Aug 22, 2023 | 35.38 | 35.56 | 34.85 | 35.32 | 35.04 | 1,138,600 |
Aug 21, 2023 | 35.43 | 35.85 | 34.76 | 35.23 | 34.95 | 796,900 |
Aug 18, 2023 | 34.51 | 35.58 | 34.42 | 35.38 | 35.10 | 1,191,800 |
Aug 17, 2023 | 35.90 | 35.99 | 34.87 | 34.91 | 34.63 | 1,039,900 |
Aug 16, 2023 | 36.10 | 36.38 | 35.34 | 35.41 | 35.13 | 1,058,600 |
Aug 15, 2023 | 36.28 | 36.31 | 35.72 | 36.05 | 35.77 | 960,900 |
Aug 14, 2023 | 36.75 | 36.90 | 36.11 | 36.45 | 36.16 | 709,500 |
Aug 11, 2023 | 36.16 | 36.97 | 36.16 | 36.80 | 36.51 | 801,500 |
Aug 10, 2023 | 36.27 | 36.68 | 35.87 | 36.19 | 35.91 | 775,300 |
Aug 9, 2023 | 36.25 | 37.02 | 36.17 | 36.39 | 36.10 | 1,487,600 |
Aug 8, 2023 | 34.95 | 35.92 | 34.91 | 35.90 | 35.62 | 816,300 |
Aug 7, 2023 | 35.91 | 36.13 | 35.36 | 35.74 | 35.46 | 988,400 |
Aug 4, 2023 | 35.76 | 36.17 | 35.70 | 35.78 | 35.50 | 966,200 |
Aug 3, 2023 | 35.58 | 36.27 | 35.54 | 35.64 | 35.36 | 995,700 |
Aug 2, 2023 | 35.79 | 35.88 | 35.05 | 35.65 | 35.37 | 1,085,400 |
Aug 1, 2023 | 35.23 | 36.12 | 35.10 | 36.04 | 35.76 | 1,278,400 |
Jul 31, 2023 | 34.98 | 35.77 | 34.97 | 35.60 | 35.32 | 1,328,100 |
Jul 28, 2023 | 33.81 | 34.71 | 33.79 | 34.71 | 34.44 | 1,504,600 |
Jul 27, 2023 | 34.90 | 35.43 | 33.44 | 33.67 | 33.40 | 1,417,900 |
Jul 26, 2023 | 34.42 | 35.15 | 34.16 | 35.06 | 34.78 | 2,094,200 |
Jul 25, 2023 | 34.51 | 36.15 | 33.51 | 34.87 | 34.59 | 2,420,600 |
Jul 24, 2023 | 34.88 | 35.21 | 34.50 | 35.06 | 34.78 | 2,730,500 |
Jul 21, 2023 | 34.02 | 34.80 | 34.02 | 34.80 | 34.52 | 1,793,300 |
Jul 20, 2023 | 34.50 | 34.67 | 34.09 | 34.27 | 34.00 | 1,267,100 |
Jul 19, 2023 | 34.24 | 34.65 | 33.88 | 34.23 | 33.96 | 1,249,600 |
Jul 18, 2023 | 34.32 | 34.85 | 34.32 | 34.52 | 34.25 | 1,429,600 |
Jul 17, 2023 | 33.75 | 34.43 | 33.75 | 34.33 | 34.06 | 1,158,800 |
Jul 14, 2023 | 33.95 | 34.20 | 33.14 | 34.04 | 33.77 | 2,454,000 |
Jul 13, 2023 | 34.06 | 34.41 | 33.75 | 34.02 | 33.75 | 1,542,600 |
Jul 12, 2023 | 34.00 | 34.35 | 33.73 | 34.08 | 33.81 | 1,882,700 |
Jul 11, 2023 | 33.40 | 33.96 | 33.21 | 33.76 | 33.49 | 1,988,700 |
Jul 10, 2023 | 32.44 | 33.28 | 32.31 | 33.25 | 32.99 | 2,031,900 |
Jul 7, 2023 | 30.53 | 32.82 | 30.49 | 32.53 | 32.27 | 1,722,400 |
Jul 6, 2023 | 0.09 Dividend | |||||
Jul 6, 2023 | 31.29 | 31.69 | 30.25 | 30.68 | 30.44 | 2,293,700 |
Jul 5, 2023 | 31.31 | 31.85 | 31.02 | 31.48 | 31.15 | 2,479,200 |
Jul 3, 2023 | 31.25 | 31.40 | 30.99 | 31.19 | 30.86 | 1,029,900 |
Jun 30, 2023 | 30.77 | 31.51 | 30.46 | 31.04 | 30.71 | 1,842,800 |
Jun 29, 2023 | 29.00 | 30.49 | 28.93 | 30.46 | 30.14 | 2,270,200 |
Jun 28, 2023 | 28.62 | 29.05 | 28.16 | 28.87 | 28.56 | 1,087,500 |
Jun 27, 2023 | 28.49 | 29.12 | 28.32 | 28.84 | 28.53 | 2,137,200 |
Jun 26, 2023 | 28.23 | 29.00 | 28.10 | 28.56 | 28.26 | 1,414,100 |
Jun 23, 2023 | 27.62 | 28.47 | 27.43 | 28.35 | 28.05 | 3,139,000 |
Jun 22, 2023 | 28.00 | 28.24 | 27.57 | 28.14 | 27.84 | 1,146,500 |
Jun 21, 2023 | 27.93 | 28.60 | 27.84 | 28.26 | 27.96 | 785,600 |
Jun 20, 2023 | 28.03 | 28.33 | 27.65 | 28.03 | 27.73 | 1,120,000 |
Jun 16, 2023 | 28.65 | 28.68 | 28.01 | 28.32 | 28.02 | 2,553,000 |
Jun 15, 2023 | 27.95 | 28.47 | 27.95 | 28.29 | 27.99 | 1,126,400 |
Jun 14, 2023 | 28.54 | 28.79 | 27.71 | 27.99 | 27.69 | 1,262,400 |
Jun 13, 2023 | 27.95 | 29.14 | 27.86 | 28.24 | 27.94 | 953,300 |
Jun 12, 2023 | 27.19 | 27.77 | 27.15 | 27.47 | 27.18 | 1,279,600 |
Jun 9, 2023 | 27.92 | 28.23 | 27.53 | 27.81 | 27.52 | 1,302,500 |
Jun 8, 2023 | 28.61 | 28.98 | 27.48 | 27.92 | 27.62 | 1,284,700 |
Jun 7, 2023 | 28.02 | 28.93 | 28.02 | 28.59 | 28.29 | 2,321,200 |
Jun 6, 2023 | 26.91 | 28.19 | 26.83 | 27.84 | 27.55 | 903,000 |
Jun 5, 2023 | 28.18 | 28.37 | 27.07 | 27.30 | 27.01 | 1,047,100 |
Jun 2, 2023 | 26.89 | 28.25 | 26.68 | 27.99 | 27.69 | 1,287,200 |
Jun 1, 2023 | 25.25 | 26.78 | 25.14 | 26.23 | 25.95 | 1,204,100 |
May 31, 2023 | 25.66 | 26.03 | 24.98 | 25.26 | 24.99 | 1,476,200 |
May 30, 2023 | 26.13 | 26.34 | 25.56 | 26.26 | 25.98 | 1,058,200 |
May 26, 2023 | 26.86 | 27.12 | 26.33 | 26.63 | 26.35 | 760,200 |
May 25, 2023 | 26.83 | 27.11 | 26.36 | 26.64 | 26.36 | 804,900 |
May 24, 2023 | 27.17 | 27.55 | 26.74 | 27.42 | 27.13 | 672,500 |
May 23, 2023 | 27.52 | 27.63 | 26.78 | 27.03 | 26.74 | 1,272,500 |
May 22, 2023 | 27.34 | 27.69 | 27.19 | 27.38 | 27.09 | 790,000 |
May 19, 2023 | 28.15 | 28.18 | 27.02 | 27.16 | 26.87 | 1,340,400 |
May 18, 2023 | 26.88 | 27.72 | 26.59 | 27.70 | 27.41 | 997,400 |
Related Tickers
WFRD Weatherford International plc
123.80
+0.77%
NOV NOV Inc.
19.06
+0.90%
FTI TechnipFMC plc
26.49
+0.08%
WHD Cactus, Inc.
51.96
+1.66%
PUMP ProPetro Holding Corp.
9.68
+0.62%
KGS Kodiak Gas Services, Inc.
28.49
+0.64%
AROC Archrock, Inc.
20.60
+1.13%
BKR Baker Hughes Company
33.46
+1.33%
NOA North American Construction Group Ltd.
19.93
-1.48%
LBRT Liberty Energy Inc.
23.68
+2.96%