Dmc Global (BOOM) went public on January 5, 1989, when it opened at a split-adjusted price of $0.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 2025 | $8.03 | $9.30 | $7.75 | $8.31 | 3,214,137 |
January 2025 | $7.46 | $8.87 | $7.06 | $8.14 | 3,878,256 |
December 2024 | $7.98 | $8.39 | $6.65 | $7.35 | 4,369,738 |
November 2024 | $10.12 | $10.14 | $7.16 | $8.05 | 6,095,017 |
October 2024 | $12.90 | $13.77 | $9.70 | $10.09 | 5,622,891 |
September 2024 | $12.18 | $13.62 | $10.45 | $12.98 | 5,292,122 |
August 2024 | $13.50 | $13.74 | $11.14 | $12.37 | 4,811,098 |
July 2024 | $14.42 | $15.14 | $13.35 | $13.50 | 4,336,503 |
June 2024 | $13.11 | $14.98 | $11.12 | $14.42 | 7,591,590 |
May 2024 | $15.92 | $16.76 | $12.75 | $12.99 | 7,582,770 |
April 2024 | $19.60 | $19.72 | $15.82 | $15.85 | 3,050,156 |
March 2024 | $16.77 | $19.56 | $16.44 | $19.49 | 3,933,733 |
February 2024 | $17.41 | $18.64 | $15.00 | $16.68 | 5,316,262 |
January 2024 | $18.66 | $19.09 | $15.75 | $17.02 | 7,541,727 |
December 2023 | $15.89 | $19.73 | $15.85 | $18.82 | 3,773,227 |
November 2023 | $18.90 | $19.34 | $15.53 | $15.95 | 4,309,865 |
October 2023 | $24.29 | $24.72 | $18.20 | $18.95 | 3,556,037 |
September 2023 | $24.48 | $27.16 | $23.71 | $24.47 | 4,498,649 |
August 2023 | $18.28 | $24.83 | $17.22 | $24.02 | 4,545,912 |
July 2023 | $17.85 | $19.50 | $15.50 | $18.86 | 3,296,544 |
June 2023 | $16.22 | $18.47 | $14.89 | $17.76 | 10,893,395 |
May 2023 | $18.89 | $19.87 | $15.76 | $16.22 | 2,322,274 |
April 2023 | $22.34 | $23.35 | $18.29 | $18.94 | 1,835,749 |
March 2023 | $26.57 | $27.61 | $19.78 | $21.97 | 3,194,902 |
February 2023 | $22.74 | $28.01 | $22.47 | $26.77 | 3,762,852 |
