NYSE - Delayed Quote • USD
Expro Group Holdings N.V. (XPRO)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 4:04 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 | 21.81 | 22.04 | 21.55 | 21.78 | 21.78 | 891,600 |
May 16, 2024 | 21.11 | 21.72 | 20.96 | 21.62 | 21.62 | 1,162,200 |
May 15, 2024 | 21.15 | 21.56 | 20.68 | 21.32 | 21.32 | 1,481,800 |
May 14, 2024 | 21.00 | 21.39 | 20.64 | 20.99 | 20.99 | 1,805,900 |
May 13, 2024 | 20.16 | 20.28 | 19.97 | 20.18 | 20.18 | 488,400 |
May 10, 2024 | 20.10 | 20.25 | 19.64 | 19.96 | 19.96 | 468,200 |
May 9, 2024 | 19.87 | 20.20 | 19.87 | 20.04 | 20.04 | 483,700 |
May 8, 2024 | 19.40 | 19.89 | 19.37 | 19.80 | 19.80 | 328,800 |
May 7, 2024 | 19.52 | 20.02 | 19.44 | 19.66 | 19.66 | 446,500 |
May 6, 2024 | 19.68 | 20.08 | 19.54 | 19.62 | 19.62 | 546,900 |
May 3, 2024 | 19.65 | 19.79 | 19.26 | 19.44 | 19.44 | 592,200 |
May 2, 2024 | 19.18 | 19.39 | 19.02 | 19.27 | 19.27 | 506,000 |
May 1, 2024 | 18.85 | 19.09 | 18.68 | 18.97 | 18.97 | 829,200 |
Apr 30, 2024 | 19.33 | 19.39 | 18.61 | 18.76 | 18.76 | 771,200 |
Apr 29, 2024 | 20.10 | 20.21 | 19.47 | 19.50 | 19.50 | 889,200 |
Apr 26, 2024 | 19.92 | 20.20 | 19.52 | 20.15 | 20.15 | 836,900 |
Apr 25, 2024 | 19.51 | 20.41 | 18.70 | 19.95 | 19.95 | 1,507,900 |
Apr 24, 2024 | 19.21 | 19.68 | 19.07 | 19.22 | 19.22 | 842,800 |
Apr 23, 2024 | 18.98 | 19.43 | 18.70 | 19.39 | 19.39 | 618,500 |
Apr 22, 2024 | 18.74 | 19.29 | 18.38 | 19.09 | 19.09 | 949,200 |
Apr 19, 2024 | 18.27 | 18.85 | 18.25 | 18.81 | 18.81 | 849,300 |
Apr 18, 2024 | 18.73 | 18.99 | 18.27 | 18.43 | 18.43 | 772,000 |
Apr 17, 2024 | 19.19 | 19.31 | 18.52 | 18.62 | 18.62 | 604,300 |
Apr 16, 2024 | 18.95 | 19.22 | 18.58 | 19.21 | 19.21 | 630,400 |
Apr 15, 2024 | 19.90 | 20.02 | 19.09 | 19.11 | 19.11 | 550,000 |
Apr 12, 2024 | 20.77 | 21.01 | 19.47 | 19.56 | 19.56 | 683,800 |
Apr 11, 2024 | 20.20 | 20.68 | 19.96 | 20.62 | 20.62 | 2,137,800 |
Apr 10, 2024 | 19.30 | 20.15 | 19.23 | 20.12 | 20.12 | 1,036,000 |
Apr 9, 2024 | 19.61 | 19.82 | 19.41 | 19.79 | 19.79 | 641,800 |
Apr 8, 2024 | 19.99 | 19.99 | 19.53 | 19.58 | 19.58 | 421,000 |
Apr 5, 2024 | 19.76 | 19.94 | 19.60 | 19.80 | 19.80 | 564,800 |
Apr 4, 2024 | 19.73 | 20.36 | 19.66 | 19.77 | 19.77 | 1,018,900 |
Apr 3, 2024 | 19.69 | 19.85 | 19.39 | 19.60 | 19.60 | 799,200 |
Apr 2, 2024 | 19.80 | 20.05 | 19.30 | 19.63 | 19.63 | 785,500 |
Apr 1, 2024 | 19.94 | 19.95 | 19.51 | 19.62 | 19.62 | 481,400 |
Mar 28, 2024 | 20.30 | 20.57 | 19.93 | 19.97 | 19.97 | 1,606,300 |
Mar 27, 2024 | 19.28 | 20.05 | 19.22 | 20.02 | 20.02 | 783,000 |
Mar 26, 2024 | 19.68 | 19.77 | 19.10 | 19.46 | 19.46 | 601,900 |
Mar 25, 2024 | 19.49 | 20.04 | 19.40 | 19.54 | 19.54 | 498,800 |
Mar 22, 2024 | 19.52 | 19.77 | 19.24 | 19.48 | 19.48 | 703,200 |
Mar 21, 2024 | 19.42 | 19.72 | 19.42 | 19.57 | 19.57 | 890,500 |
Mar 20, 2024 | 18.97 | 19.62 | 18.90 | 19.35 | 19.35 | 879,800 |
Mar 19, 2024 | 18.63 | 19.19 | 18.62 | 19.18 | 19.18 | 1,410,700 |
Mar 18, 2024 | 18.50 | 18.68 | 18.37 | 18.57 | 18.57 | 1,021,400 |
Mar 15, 2024 | 18.30 | 18.70 | 18.30 | 18.45 | 18.45 | 2,000,100 |
Mar 14, 2024 | 18.59 | 18.72 | 18.32 | 18.52 | 18.52 | 602,900 |
Mar 13, 2024 | 18.51 | 18.79 | 18.30 | 18.39 | 18.39 | 621,900 |
Mar 12, 2024 | 18.29 | 18.35 | 17.97 | 18.34 | 18.34 | 741,100 |
Mar 11, 2024 | 18.15 | 18.47 | 17.99 | 18.30 | 18.30 | 471,500 |
Mar 8, 2024 | 18.69 | 18.74 | 18.16 | 18.26 | 18.26 | 459,700 |
Mar 7, 2024 | 18.28 | 18.68 | 18.25 | 18.60 | 18.60 | 549,100 |
Mar 6, 2024 | 18.20 | 18.36 | 17.92 | 18.18 | 18.18 | 476,600 |
Mar 5, 2024 | 18.19 | 18.47 | 17.96 | 17.98 | 17.98 | 466,200 |
Mar 4, 2024 | 18.94 | 18.94 | 18.30 | 18.31 | 18.31 | 522,700 |
Mar 1, 2024 | 18.18 | 18.96 | 17.94 | 18.86 | 18.86 | 690,700 |
Feb 29, 2024 | 18.47 | 18.75 | 17.79 | 17.89 | 17.89 | 1,078,400 |
Feb 28, 2024 | 18.38 | 18.57 | 18.12 | 18.13 | 18.13 | 785,900 |
Feb 27, 2024 | 18.64 | 18.77 | 18.45 | 18.56 | 18.56 | 471,300 |
Feb 26, 2024 | 18.51 | 18.72 | 18.28 | 18.51 | 18.51 | 676,300 |
Feb 23, 2024 | 18.60 | 18.88 | 18.42 | 18.70 | 18.70 | 794,200 |
Feb 22, 2024 | 19.01 | 19.37 | 18.75 | 18.92 | 18.92 | 1,129,600 |
Feb 21, 2024 | 19.30 | 20.82 | 19.06 | 19.32 | 19.32 | 2,126,100 |
Feb 20, 2024 | 19.08 | 19.36 | 18.97 | 19.23 | 19.23 | 1,491,200 |
Feb 16, 2024 | 18.75 | 19.37 | 18.62 | 19.09 | 19.09 | 1,498,800 |
Feb 15, 2024 | 17.98 | 18.88 | 17.88 | 18.74 | 18.74 | 700,900 |
Feb 14, 2024 | 17.95 | 18.08 | 17.64 | 17.81 | 17.81 | 679,300 |
Feb 13, 2024 | 17.96 | 18.10 | 17.49 | 17.70 | 17.70 | 747,700 |
Feb 12, 2024 | 17.77 | 18.36 | 17.77 | 18.21 | 18.21 | 616,800 |
Feb 9, 2024 | 17.59 | 17.72 | 17.48 | 17.64 | 17.64 | 882,300 |
Feb 8, 2024 | 17.35 | 17.73 | 17.29 | 17.55 | 17.55 | 653,600 |
Feb 7, 2024 | 17.34 | 17.40 | 17.05 | 17.30 | 17.30 | 569,000 |
Feb 6, 2024 | 17.28 | 17.54 | 17.14 | 17.40 | 17.40 | 680,300 |
Feb 5, 2024 | 17.02 | 17.32 | 16.79 | 17.14 | 17.14 | 870,800 |
Feb 2, 2024 | 17.73 | 17.75 | 17.17 | 17.17 | 17.17 | 673,800 |
Feb 1, 2024 | 17.66 | 17.95 | 17.48 | 17.83 | 17.83 | 734,600 |
Jan 31, 2024 | 17.83 | 18.09 | 17.33 | 17.60 | 17.60 | 1,091,300 |
Jan 30, 2024 | 17.96 | 18.03 | 17.32 | 17.78 | 17.78 | 1,309,000 |
Jan 29, 2024 | 17.96 | 18.63 | 17.73 | 18.54 | 18.54 | 1,039,400 |
Jan 26, 2024 | 18.26 | 18.35 | 17.91 | 18.07 | 18.07 | 1,106,600 |
Jan 25, 2024 | 19.12 | 19.25 | 18.18 | 18.25 | 18.25 | 1,565,500 |
Jan 24, 2024 | 18.10 | 18.61 | 17.93 | 18.54 | 18.54 | 1,645,700 |
Jan 23, 2024 | 17.43 | 17.84 | 17.35 | 17.77 | 17.77 | 681,600 |
Jan 22, 2024 | 17.24 | 17.63 | 17.08 | 17.35 | 17.35 | 1,497,700 |
Jan 19, 2024 | 16.82 | 17.11 | 16.48 | 17.10 | 17.10 | 1,022,800 |
Jan 18, 2024 | 16.47 | 17.05 | 16.34 | 16.78 | 16.78 | 1,081,800 |
Jan 17, 2024 | 16.06 | 16.33 | 15.97 | 16.24 | 16.24 | 819,500 |
Jan 16, 2024 | 16.35 | 16.76 | 16.27 | 16.41 | 16.41 | 1,099,200 |
Jan 12, 2024 | 16.40 | 16.55 | 16.04 | 16.55 | 16.55 | 800,400 |
Jan 11, 2024 | 15.64 | 16.05 | 15.26 | 16.03 | 16.03 | 1,163,800 |
Jan 10, 2024 | 15.59 | 15.75 | 15.44 | 15.65 | 15.65 | 809,000 |
Jan 9, 2024 | 16.14 | 16.31 | 15.50 | 15.69 | 15.69 | 1,165,200 |
Jan 8, 2024 | 16.30 | 16.43 | 15.84 | 16.25 | 16.25 | 1,610,200 |
Jan 5, 2024 | 15.58 | 16.91 | 15.57 | 16.80 | 16.80 | 1,752,300 |
Jan 4, 2024 | 16.07 | 16.07 | 15.50 | 15.58 | 15.58 | 725,400 |
Jan 3, 2024 | 15.94 | 16.14 | 15.56 | 15.92 | 15.92 | 935,600 |
Jan 2, 2024 | 16.17 | 16.37 | 15.76 | 15.85 | 15.85 | 450,400 |
Dec 29, 2023 | 16.26 | 16.38 | 15.82 | 15.92 | 15.92 | 1,249,500 |
Dec 28, 2023 | 16.21 | 16.49 | 16.18 | 16.26 | 16.26 | 428,600 |
Dec 27, 2023 | 16.24 | 16.55 | 16.24 | 16.36 | 16.36 | 507,200 |
Dec 26, 2023 | 16.40 | 16.47 | 16.24 | 16.32 | 16.32 | 700,000 |
Dec 22, 2023 | 16.48 | 16.65 | 16.01 | 16.11 | 16.11 | 514,600 |
Dec 21, 2023 | 16.19 | 16.43 | 16.13 | 16.41 | 16.41 | 644,300 |
Dec 20, 2023 | 16.76 | 17.00 | 16.13 | 16.19 | 16.19 | 772,400 |
Dec 19, 2023 | 16.37 | 16.76 | 16.36 | 16.75 | 16.75 | 705,100 |
Dec 18, 2023 | 16.54 | 16.77 | 16.24 | 16.26 | 16.26 | 538,800 |
Dec 15, 2023 | 16.28 | 16.45 | 15.98 | 16.27 | 16.27 | 1,944,400 |
Dec 14, 2023 | 15.83 | 16.27 | 15.83 | 16.18 | 16.18 | 911,500 |
Dec 13, 2023 | 14.89 | 15.56 | 14.78 | 15.49 | 15.49 | 681,600 |
Dec 12, 2023 | 14.82 | 14.98 | 14.44 | 14.82 | 14.82 | 734,900 |
Dec 11, 2023 | 15.29 | 15.47 | 14.84 | 15.10 | 15.10 | 897,300 |
Dec 8, 2023 | 15.28 | 15.77 | 14.89 | 15.21 | 15.21 | 1,429,700 |
Dec 7, 2023 | 15.07 | 15.20 | 14.86 | 15.12 | 15.12 | 459,500 |
Dec 6, 2023 | 15.62 | 15.88 | 14.95 | 15.01 | 15.01 | 633,800 |
Dec 5, 2023 | 15.93 | 15.93 | 15.45 | 15.58 | 15.58 | 596,500 |
Dec 4, 2023 | 15.57 | 15.95 | 15.47 | 15.95 | 15.95 | 536,300 |
Dec 1, 2023 | 15.44 | 15.90 | 15.28 | 15.65 | 15.65 | 756,900 |
Nov 30, 2023 | 15.94 | 16.17 | 15.45 | 15.55 | 15.55 | 824,900 |
Nov 29, 2023 | 15.56 | 15.90 | 15.44 | 15.61 | 15.61 | 820,400 |
Nov 28, 2023 | 15.66 | 15.82 | 15.32 | 15.48 | 15.48 | 835,900 |
Nov 27, 2023 | 15.69 | 15.82 | 15.49 | 15.59 | 15.59 | 827,700 |
Nov 24, 2023 | 15.65 | 15.95 | 15.65 | 15.80 | 15.80 | 293,200 |
Nov 22, 2023 | 15.17 | 15.76 | 14.79 | 15.71 | 15.71 | 643,900 |
Nov 21, 2023 | 15.80 | 15.93 | 15.39 | 15.44 | 15.44 | 644,600 |
Nov 20, 2023 | 15.77 | 16.39 | 15.74 | 15.97 | 15.97 | 1,100,600 |
Nov 17, 2023 | 15.33 | 15.94 | 15.33 | 15.63 | 15.63 | 1,514,600 |
Nov 16, 2023 | 15.52 | 15.58 | 14.38 | 15.07 | 15.07 | 1,240,900 |
Nov 15, 2023 | 15.89 | 16.23 | 15.67 | 15.75 | 15.75 | 1,178,100 |
Nov 14, 2023 | 15.01 | 15.97 | 14.88 | 15.96 | 15.96 | 1,068,900 |
Nov 13, 2023 | 14.88 | 15.17 | 14.62 | 14.98 | 14.98 | 689,000 |
Nov 10, 2023 | 14.57 | 14.92 | 14.51 | 14.74 | 14.74 | 1,276,200 |
Nov 9, 2023 | 14.56 | 14.87 | 14.33 | 14.46 | 14.46 | 783,900 |
Nov 8, 2023 | 14.72 | 14.88 | 14.41 | 14.52 | 14.52 | 814,300 |
Nov 7, 2023 | 15.29 | 15.50 | 14.80 | 14.88 | 14.88 | 780,100 |
Nov 6, 2023 | 16.14 | 16.14 | 15.46 | 15.51 | 15.51 | 654,700 |
Nov 3, 2023 | 16.16 | 16.37 | 15.93 | 16.10 | 16.10 | 863,400 |
Nov 2, 2023 | 15.37 | 16.14 | 15.33 | 16.01 | 16.01 | 785,800 |
Nov 1, 2023 | 15.65 | 16.20 | 15.44 | 15.44 | 15.44 | 1,615,300 |
Oct 31, 2023 | 15.79 | 16.02 | 15.51 | 15.75 | 15.75 | 976,000 |
Oct 30, 2023 | 16.01 | 16.29 | 15.51 | 15.81 | 15.81 | 1,254,800 |
Oct 27, 2023 | 16.71 | 16.71 | 15.25 | 15.90 | 15.90 | 2,014,400 |
Oct 26, 2023 | 18.00 | 18.00 | 16.20 | 16.64 | 16.64 | 3,384,600 |
Oct 25, 2023 | 20.49 | 20.60 | 19.94 | 20.14 | 20.14 | 1,172,900 |
Oct 24, 2023 | 20.54 | 20.69 | 20.30 | 20.60 | 20.60 | 568,900 |
Oct 23, 2023 | 20.35 | 20.67 | 20.11 | 20.56 | 20.56 | 755,300 |
Oct 20, 2023 | 20.89 | 20.96 | 20.17 | 20.39 | 20.39 | 783,100 |
Oct 19, 2023 | 20.68 | 21.21 | 20.36 | 20.93 | 20.93 | 567,900 |
Oct 18, 2023 | 21.10 | 21.19 | 20.73 | 20.88 | 20.88 | 755,900 |
Oct 17, 2023 | 20.96 | 21.57 | 20.72 | 20.97 | 20.97 | 1,464,300 |
Oct 16, 2023 | 21.73 | 21.73 | 20.99 | 21.08 | 21.08 | 552,600 |
Oct 13, 2023 | 21.66 | 21.90 | 21.29 | 21.55 | 21.55 | 528,000 |
Oct 12, 2023 | 22.00 | 22.00 | 21.12 | 21.30 | 21.30 | 418,700 |
Oct 11, 2023 | 21.75 | 22.07 | 21.55 | 21.80 | 21.80 | 519,800 |
Oct 10, 2023 | 22.03 | 22.21 | 21.96 | 22.01 | 22.01 | 358,500 |
Oct 9, 2023 | 21.81 | 22.11 | 21.75 | 21.99 | 21.99 | 381,600 |
Oct 6, 2023 | 20.98 | 21.68 | 20.81 | 21.15 | 21.15 | 594,500 |
Oct 5, 2023 | 20.88 | 21.41 | 20.65 | 20.87 | 20.87 | 813,200 |
Oct 4, 2023 | 22.26 | 22.26 | 21.07 | 21.15 | 21.15 | 1,023,400 |
Oct 3, 2023 | 22.06 | 22.85 | 22.02 | 22.65 | 22.65 | 1,025,400 |
Oct 2, 2023 | 23.29 | 23.29 | 22.01 | 22.18 | 22.18 | 718,800 |
Sep 29, 2023 | 23.34 | 23.40 | 22.78 | 23.23 | 23.23 | 1,196,800 |
Sep 28, 2023 | 23.95 | 24.07 | 22.32 | 23.40 | 23.40 | 2,717,000 |
Sep 27, 2023 | 24.25 | 25.04 | 24.25 | 24.78 | 24.78 | 676,500 |
Sep 26, 2023 | 23.66 | 24.26 | 23.56 | 24.12 | 24.12 | 674,700 |
Sep 25, 2023 | 23.28 | 24.52 | 23.27 | 23.96 | 23.96 | 989,400 |
Sep 22, 2023 | 23.20 | 23.51 | 23.10 | 23.28 | 23.28 | 732,800 |
Sep 21, 2023 | 23.64 | 23.72 | 22.98 | 22.98 | 22.98 | 1,136,400 |
Sep 20, 2023 | 23.46 | 24.18 | 23.12 | 23.65 | 23.65 | 1,181,500 |
Sep 19, 2023 | 24.53 | 24.65 | 23.45 | 23.48 | 23.48 | 1,602,800 |
Sep 18, 2023 | 24.73 | 24.98 | 24.16 | 24.36 | 24.36 | 1,252,300 |
Sep 15, 2023 | 23.55 | 24.99 | 23.28 | 24.83 | 24.83 | 5,806,400 |
Sep 14, 2023 | 23.23 | 23.65 | 23.09 | 23.34 | 23.34 | 1,044,800 |
Sep 13, 2023 | 23.87 | 24.02 | 22.85 | 22.89 | 22.89 | 1,010,600 |
Sep 12, 2023 | 22.96 | 23.45 | 22.96 | 23.44 | 23.44 | 1,134,700 |
Sep 11, 2023 | 23.24 | 23.35 | 22.62 | 22.71 | 22.71 | 1,044,200 |
Sep 8, 2023 | 23.34 | 23.53 | 22.86 | 22.96 | 22.96 | 1,177,400 |
Sep 7, 2023 | 24.29 | 24.33 | 23.45 | 23.48 | 23.48 | 830,500 |
Sep 6, 2023 | 23.93 | 24.46 | 23.90 | 24.35 | 24.35 | 1,186,400 |
Sep 5, 2023 | 23.70 | 24.18 | 23.70 | 23.97 | 23.97 | 645,200 |
Sep 1, 2023 | 23.94 | 24.06 | 23.57 | 23.58 | 23.58 | 594,900 |
Aug 31, 2023 | 23.53 | 23.80 | 23.18 | 23.51 | 23.51 | 848,600 |
Aug 30, 2023 | 23.42 | 23.91 | 23.35 | 23.50 | 23.50 | 518,900 |
Aug 29, 2023 | 23.48 | 23.58 | 23.26 | 23.50 | 23.50 | 607,800 |
Aug 28, 2023 | 23.37 | 23.75 | 23.08 | 23.56 | 23.56 | 470,400 |
Aug 25, 2023 | 23.39 | 23.39 | 22.78 | 22.90 | 22.90 | 639,700 |
Aug 24, 2023 | 22.95 | 23.38 | 22.88 | 22.91 | 22.91 | 510,900 |
Aug 23, 2023 | 22.86 | 23.48 | 22.73 | 23.24 | 23.24 | 434,300 |
Aug 22, 2023 | 23.03 | 23.13 | 22.73 | 23.05 | 23.05 | 444,800 |
Aug 21, 2023 | 23.39 | 23.60 | 22.84 | 22.99 | 22.99 | 435,700 |
Aug 18, 2023 | 22.78 | 23.50 | 22.56 | 23.28 | 23.28 | 491,000 |
Aug 17, 2023 | 23.37 | 23.55 | 22.78 | 22.95 | 22.95 | 492,600 |
Aug 16, 2023 | 22.82 | 23.25 | 22.82 | 23.00 | 23.00 | 938,500 |
Aug 15, 2023 | 22.87 | 23.09 | 22.45 | 22.82 | 22.82 | 380,100 |
Aug 14, 2023 | 23.05 | 23.33 | 22.79 | 23.20 | 23.20 | 616,000 |
Aug 11, 2023 | 23.90 | 24.32 | 22.93 | 23.21 | 23.21 | 1,252,500 |
Aug 10, 2023 | 23.34 | 24.50 | 23.34 | 23.85 | 23.85 | 2,723,400 |
Aug 9, 2023 | 23.36 | 23.80 | 23.20 | 23.34 | 23.34 | 829,300 |
Aug 8, 2023 | 22.61 | 23.33 | 21.85 | 23.30 | 23.30 | 577,600 |
Aug 7, 2023 | 23.20 | 23.49 | 22.70 | 22.96 | 22.96 | 668,700 |
Aug 4, 2023 | 22.73 | 23.12 | 22.70 | 23.01 | 23.01 | 589,400 |
Aug 3, 2023 | 22.24 | 22.79 | 22.01 | 22.66 | 22.66 | 694,700 |
Aug 2, 2023 | 21.86 | 22.19 | 21.45 | 22.12 | 22.12 | 531,600 |
Aug 1, 2023 | 22.22 | 22.32 | 21.61 | 22.16 | 22.16 | 743,500 |
Jul 31, 2023 | 22.47 | 22.81 | 22.06 | 22.19 | 22.19 | 811,900 |
Jul 28, 2023 | 21.86 | 22.32 | 21.78 | 22.19 | 22.19 | 1,056,500 |
Jul 27, 2023 | 23.69 | 23.72 | 21.31 | 21.74 | 21.74 | 2,119,600 |
Jul 26, 2023 | 22.61 | 23.24 | 22.61 | 23.00 | 23.00 | 1,263,300 |
Jul 25, 2023 | 22.49 | 22.82 | 22.42 | 22.81 | 22.81 | 367,300 |
Jul 24, 2023 | 21.98 | 22.93 | 21.98 | 22.52 | 22.52 | 675,200 |
Jul 21, 2023 | 21.80 | 22.14 | 21.40 | 22.00 | 22.00 | 750,200 |
Jul 20, 2023 | 21.76 | 21.89 | 21.40 | 21.80 | 21.80 | 1,163,200 |
Jul 19, 2023 | 21.55 | 21.79 | 21.36 | 21.55 | 21.55 | 954,200 |
Jul 18, 2023 | 20.87 | 21.60 | 20.80 | 21.51 | 21.51 | 1,069,500 |
Jul 17, 2023 | 20.24 | 20.74 | 20.20 | 20.62 | 20.62 | 519,300 |
Jul 14, 2023 | 20.54 | 20.60 | 20.25 | 20.33 | 20.33 | 434,200 |
Jul 13, 2023 | 20.56 | 20.82 | 20.19 | 20.58 | 20.58 | 1,109,400 |
Jul 12, 2023 | 20.63 | 20.82 | 20.30 | 20.48 | 20.48 | 1,356,500 |
Jul 11, 2023 | 19.84 | 20.42 | 19.69 | 20.41 | 20.41 | 846,900 |
Jul 10, 2023 | 19.23 | 19.72 | 19.23 | 19.65 | 19.65 | 530,300 |
Jul 7, 2023 | 18.13 | 19.60 | 18.13 | 19.33 | 19.33 | 803,900 |
Jul 6, 2023 | 17.84 | 18.21 | 17.63 | 18.11 | 18.11 | 621,500 |
Jul 5, 2023 | 17.82 | 18.44 | 17.57 | 18.14 | 18.14 | 1,032,100 |
Jul 3, 2023 | 17.77 | 17.97 | 17.45 | 17.78 | 17.78 | 882,200 |
Jun 30, 2023 | 17.29 | 17.77 | 17.09 | 17.72 | 17.72 | 1,294,100 |
Jun 29, 2023 | 16.74 | 17.28 | 16.74 | 17.06 | 17.06 | 434,600 |
Jun 28, 2023 | 16.43 | 16.82 | 16.20 | 16.72 | 16.72 | 357,000 |
Jun 27, 2023 | 16.14 | 16.61 | 16.02 | 16.47 | 16.47 | 356,500 |
Jun 26, 2023 | 15.92 | 16.53 | 15.92 | 16.29 | 16.29 | 325,600 |
Jun 23, 2023 | 15.95 | 16.02 | 15.72 | 15.94 | 15.94 | 2,062,400 |
Jun 22, 2023 | 16.15 | 16.51 | 15.80 | 16.29 | 16.29 | 773,000 |
Jun 21, 2023 | 15.95 | 16.45 | 15.94 | 16.34 | 16.34 | 748,600 |
Jun 20, 2023 | 16.50 | 16.50 | 15.87 | 16.03 | 16.03 | 706,600 |
Jun 16, 2023 | 17.52 | 17.52 | 16.61 | 16.74 | 16.74 | 756,200 |
Jun 15, 2023 | 17.19 | 17.46 | 17.11 | 17.29 | 17.29 | 608,200 |
Jun 14, 2023 | 17.53 | 17.56 | 16.97 | 17.20 | 17.20 | 1,226,600 |
Jun 13, 2023 | 18.38 | 19.01 | 18.23 | 18.28 | 18.28 | 389,000 |
Jun 12, 2023 | 18.07 | 18.44 | 17.90 | 18.10 | 18.10 | 350,800 |
Jun 9, 2023 | 18.54 | 18.75 | 18.27 | 18.45 | 18.45 | 355,800 |
Jun 8, 2023 | 18.97 | 19.48 | 18.53 | 18.58 | 18.58 | 546,600 |
Jun 7, 2023 | 18.68 | 19.24 | 18.67 | 19.00 | 19.00 | 834,000 |
Jun 6, 2023 | 18.06 | 18.81 | 18.06 | 18.38 | 18.38 | 445,100 |
Jun 5, 2023 | 18.93 | 19.03 | 18.28 | 18.30 | 18.30 | 417,800 |
Jun 2, 2023 | 18.06 | 19.09 | 17.78 | 18.66 | 18.66 | 669,400 |
Jun 1, 2023 | 16.54 | 17.66 | 16.54 | 17.47 | 17.47 | 525,600 |
May 31, 2023 | 16.58 | 16.99 | 16.23 | 16.59 | 16.59 | 1,069,500 |
May 30, 2023 | 17.23 | 17.40 | 16.76 | 17.00 | 17.00 | 304,600 |
May 26, 2023 | 17.59 | 17.68 | 17.35 | 17.50 | 17.50 | 390,100 |
May 25, 2023 | 17.49 | 17.57 | 16.98 | 17.45 | 17.45 | 295,700 |
May 24, 2023 | 17.58 | 18.00 | 17.45 | 17.89 | 17.89 | 311,200 |
May 23, 2023 | 17.58 | 18.01 | 17.44 | 17.62 | 17.62 | 629,900 |
May 22, 2023 | 17.49 | 17.88 | 17.38 | 17.58 | 17.58 | 387,000 |
May 19, 2023 | 17.98 | 17.98 | 17.27 | 17.30 | 17.30 | 622,200 |
May 18, 2023 | 17.24 | 17.69 | 17.00 | 17.58 | 17.58 | 360,800 |
Related Tickers
SOI Solaris Oilfield Infrastructure, Inc.
9.15
-0.54%
FET Forum Energy Technologies, Inc.
18.61
+0.70%
GEOS Geospace Technologies Corporation
9.91
-3.51%
DRQ Dril-Quip, Inc.
19.25
-0.52%
MRC MRC Global Inc.
13.48
-2.18%
3303.HK Jutal Offshore Oil Services Limited
0.740
+1.37%
WHD Cactus, Inc.
51.96
+1.66%
VTOL Bristow Group Inc.
37.17
+2.26%
WFRD Weatherford International plc
123.80
+0.77%
RNGR Ranger Energy Services, Inc.
10.43
+0.77%