DMC Global Inc. - Price History
Monthly price history for BOOM (DMC Global Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $14.60 | $14.60 |
| April 2024 | $15.85 | $15.85 |
| March 2024 | $19.49 | $19.49 |
| February 2024 | $16.68 | $16.68 |
| January 2024 | $17.02 | $17.02 |
| December 2023 | $18.82 | $18.82 |
| November 2023 | $15.95 | $15.95 |
| October 2023 | $18.95 | $18.95 |
| September 2023 | $24.47 | $24.47 |
| August 2023 | $24.02 | $24.02 |
| July 2023 | $18.86 | $18.86 |
| June 2023 | $17.76 | $17.76 |
| May 2023 | $16.22 | $16.22 |
| April 2023 | $18.94 | $18.94 |
| March 2023 | $21.97 | $21.97 |
| February 2023 | $26.77 | $26.77 |
| January 2023 | $22.74 | $22.74 |
| December 2022 | $19.44 | $19.44 |
| November 2022 | $18.39 | $18.39 |
| October 2022 | $21.64 | $21.64 |
| September 2022 | $15.98 | $15.98 |
| August 2022 | $22.32 | $22.32 |
| July 2022 | $22.76 | $22.76 |
| June 2022 | $18.03 | $18.03 |
| May 2022 | $27.67 | $27.67 |
| April 2022 | $19.99 | $19.99 |
| March 2022 | $30.50 | $30.50 |
| February 2022 | $29.40 | $29.40 |
| January 2022 | $40.34 | $40.34 |
| December 2021 | $39.61 | $39.61 |
| November 2021 | $36.50 | $36.50 |
| October 2021 | $41.78 | $41.78 |
| September 2021 | $36.91 | $36.91 |
| August 2021 | $40.17 | $40.17 |
| July 2021 | $43.77 | $43.77 |
| June 2021 | $56.21 | $56.21 |
| May 2021 | $52.97 | $52.97 |
| April 2021 | $54 | $54 |
| March 2021 | $54.26 | $54.26 |
| February 2021 | $62.99 | $62.99 |
| January 2021 | $57.17 | $57.17 |
| December 2020 | $43.25 | $43.25 |
| November 2020 | $40.85 | $40.85 |
| October 2020 | $35.57 | $35.57 |
| September 2020 | $32.94 | $32.94 |
| August 2020 | $35.43 | $35.43 |
| July 2020 | $29.38 | $29.38 |
| June 2020 | $27.60 | $27.60 |
| May 2020 | $28.55 | $28.55 |
| April 2020 | $25.81 | $25.81 |
| March 2020 | $23.01 | $23.01 |
| February 2020 | $35.88 | $36.06 |
| January 2020 | $41.62 | $41.83 |
| December 2019 | $44.71 | $44.94 |
| November 2019 | $45.73 | $46.09 |
| October 2019 | $44.39 | $44.74 |
| September 2019 | $43.63 | $43.98 |
| August 2019 | $42.97 | $43.43 |
| July 2019 | $51.68 | $52.24 |
| June 2019 | $62.68 | $63.35 |
| May 2019 | $66.90 | $67.64 |
| April 2019 | $68.54 | $69.30 |
| March 2019 | $49.10 | $49.64 |
| February 2019 | $46.44 | $46.98 |
| January 2019 | $34.13 | $34.52 |
| December 2018 | $34.72 | $35.12 |
| November 2018 | $35.96 | $36.40 |
| October 2018 | $38.09 | $38.55 |
| September 2018 | $40.31 | $40.80 |
| August 2018 | $38.76 | $39.25 |
| July 2018 | $40.54 | $41.05 |
| June 2018 | $44.34 | $44.90 |
| May 2018 | $44.27 | $44.85 |
| April 2018 | $38.20 | $38.70 |
| March 2018 | $26.40 | $26.75 |
| February 2018 | $20.91 | $21.20 |
| January 2018 | $22.59 | $22.90 |
| December 2017 | $24.71 | $25.05 |
| November 2017 | $19.86 | $20.15 |
| October 2017 | $21.44 | $21.75 |
| September 2017 | $16.66 | $16.90 |
| August 2017 | $12.75 | $12.95 |
| July 2017 | $13.68 | $13.90 |
| June 2017 | $12.90 | $13.10 |
| May 2017 | $12.43 | $12.65 |
| April 2017 | $15.04 | $15.30 |
| March 2017 | $12.19 | $12.40 |
| February 2017 | $14.67 | $14.95 |
| January 2017 | $15.65 | $15.95 |
| December 2016 | $15.55 | $15.85 |
| November 2016 | $16.02 | $16.35 |
| October 2016 | $10.63 | $10.85 |
| September 2016 | $10.45 | $10.66 |
| August 2016 | $10.76 | $11 |
| July 2016 | $10.02 | $10.24 |
| June 2016 | $10.52 | $10.75 |
| May 2016 | $10.26 | $10.51 |
| April 2016 | $9.54 | $9.77 |
| March 2016 | $6.32 | $6.48 |
| February 2016 | $5.38 | $5.53 |
| January 2016 | $5.95 | $6.11 |
| December 2015 | $6.80 | $6.99 |
| November 2015 | $7.49 | $7.72 |
| October 2015 | $6.92 | $7.13 |
| September 2015 | $9.26 | $9.54 |
| August 2015 | $10.94 | $11.33 |
| July 2015 | $10.90 | $11.28 |
| June 2015 | $10.62 | $11 |
| May 2015 | $10.68 | $11.10 |
| April 2015 | $12.89 | $13.39 |
| March 2015 | $12.29 | $12.77 |
| February 2015 | $15.50 | $16.15 |
| January 2015 | $13.59 | $14.16 |
| December 2014 | $15.37 | $16.02 |
| November 2014 | $15.35 | $16.04 |
| October 2014 | $17.43 | $18.21 |
| September 2014 | $18.23 | $19.05 |
| August 2014 | $19.06 | $19.96 |
| July 2014 | $19.56 | $20.48 |
| June 2014 | $21.14 | $22.13 |
| May 2014 | $20.76 | $21.78 |
| April 2014 | $19.26 | $20.20 |
| March 2014 | $18.15 | $19.04 |
| February 2014 | $19.75 | $20.76 |
| January 2014 | $20.77 | $21.83 |
| December 2013 | $20.68 | $21.74 |
| November 2013 | $21.28 | $22.41 |
| October 2013 | $20.99 | $22.10 |
| September 2013 | $22.01 | $23.18 |
| August 2013 | $20.90 | $22.04 |
| July 2013 | $18.38 | $19.39 |
| June 2013 | $15.65 | $16.51 |
| May 2013 | $15.23 | $16.10 |
| April 2013 | $15.02 | $15.88 |
| March 2013 | $16.46 | $17.40 |
| February 2013 | $15.95 | $16.90 |
| January 2013 | $15.68 | $16.62 |
| December 2012 | $13.12 | $13.90 |
| November 2012 | $13.16 | $13.99 |
| October 2012 | $12.61 | $13.40 |
| September 2012 | $14.13 | $15.02 |
| August 2012 | $15.17 | $16.16 |
| July 2012 | $15.68 | $16.71 |
| June 2012 | $16.26 | $17.33 |
| May 2012 | $15.80 | $16.88 |
| April 2012 | $17.12 | $18.28 |
| March 2012 | $19.77 | $21.11 |
| February 2012 | $20.85 | $22.31 |
| January 2012 | $20.66 | $22.10 |
| December 2011 | $18.49 | $19.78 |
| November 2011 | $19.92 | $21.36 |
| October 2011 | $20.24 | $21.70 |
| September 2011 | $14.69 | $15.75 |
| August 2011 | $18.81 | $20.22 |
| July 2011 | $19.73 | $21.20 |
| June 2011 | $20.86 | $22.42 |
| May 2011 | $20.92 | $22.52 |
| April 2011 | $24.16 | $26.02 |
| March 2011 | $25.97 | $27.96 |
| February 2011 | $24.51 | $26.43 |
| January 2011 | $18.31 | $19.75 |
| December 2010 | $20.93 | $22.57 |
| November 2010 | $14.89 | $16.09 |
| October 2010 | $14.38 | $15.53 |
| September 2010 | $14.01 | $15.14 |
| August 2010 | $12.58 | $13.63 |
| July 2010 | $13.55 | $14.68 |
| June 2010 | $14.81 | $16.04 |
| May 2010 | $14.65 | $15.91 |
| April 2010 | $16.54 | $17.96 |
| March 2010 | $14.38 | $15.62 |
| February 2010 | $16.64 | $18.12 |
| January 2010 | $15.07 | $16.41 |
| December 2009 | $18.42 | $20.05 |
| November 2009 | $17.54 | $19.13 |
| October 2009 | $17.68 | $19.28 |
| September 2009 | $18.30 | $19.96 |
| August 2009 | $14.81 | $16.19 |
| July 2009 | $14.98 | $16.37 |
| June 2009 | $17.64 | $19.28 |
| May 2009 | $16.37 | $17.93 |
| April 2009 | $14.64 | $16.04 |
| March 2009 | $8.36 | $9.16 |
| February 2009 | $8.51 | $9.32 |
| January 2009 | $11.08 | $12.14 |
| December 2008 | $17.63 | $19.31 |
| November 2008 | $14.52 | $15.90 |
| October 2008 | $17.35 | $19 |
| September 2008 | $21.19 | $23.21 |
| August 2008 | $28.09 | $30.77 |
| July 2008 | $30.07 | $32.93 |
| June 2008 | $30.08 | $32.95 |
| May 2008 | $39.43 | $43.38 |
| April 2008 | $42.75 | $47.03 |
| March 2008 | $39.26 | $43.20 |
| February 2008 | $51.80 | $56.99 |
| January 2008 | $48.70 | $53.58 |
| December 2007 | $53.53 | $58.90 |
| November 2007 | $57.69 | $63.47 |
| October 2007 | $50.01 | $55.02 |
| September 2007 | $43.53 | $47.89 |
| August 2007 | $39.07 | $42.99 |
| July 2007 | $38.24 | $42.07 |
| June 2007 | $34.08 | $37.50 |
| May 2007 | $32.81 | $36.25 |
| April 2007 | $29.91 | $33.04 |
| March 2007 | $29.62 | $32.72 |
| February 2007 | $28.31 | $31.27 |
| January 2007 | $26.74 | $29.54 |
| December 2006 | $25.44 | $28.10 |
| November 2006 | $26.07 | $28.80 |
| October 2006 | $29.18 | $32.24 |
| September 2006 | $29.35 | $32.42 |
| August 2006 | $33.10 | $36.57 |
| July 2006 | $27.84 | $30.76 |
| June 2006 | $30.53 | $33.73 |
| May 2006 | $25.23 | $27.87 |
| April 2006 | $34.57 | $38.19 |
| March 2006 | $32.26 | $35.64 |
| February 2006 | $29.46 | $32.70 |
| January 2006 | $34.08 | $37.83 |
| December 2005 | $27.05 | $30.02 |
| November 2005 | $21.91 | $24.32 |
| October 2005 | $18.76 | $20.82 |
| September 2005 | $19.78 | $43.90 |
| August 2005 | $18.19 | $40.38 |
| July 2005 | $18.63 | $41.36 |
| June 2005 | $17.43 | $38.69 |
| May 2005 | $19.64 | $43.80 |
| April 2005 | $11.08 | $24.71 |
| March 2005 | $15.79 | $35.22 |
| February 2005 | $9.40 | $20.97 |
| January 2005 | $5.46 | $12.17 |
| December 2004 | $5.44 | $12.14 |
| November 2004 | $6.86 | $15.30 |
| October 2004 | $1.62 | $3.62 |
| September 2004 | $1.43 | $3.19 |
| August 2004 | $1.53 | $3.41 |
| July 2004 | $1.51 | $3.37 |
| June 2004 | $1.67 | $3.72 |
| May 2004 | $1.34 | $3 |
| April 2004 | $1.41 | $3.15 |
| March 2004 | $1.46 | $3.25 |
| February 2004 | $1.48 | $3.30 |
| January 2004 | $1.30 | $2.89 |
| December 2003 | $1.34 | $2.99 |
| November 2003 | $1.37 | $3.05 |
| October 2003 | $1.55 | $3.45 |
| September 2003 | $1.45 | $3.24 |
| August 2003 | $1.22 | $2.72 |
| July 2003 | $1.18 | $2.63 |
| June 2003 | $1.03 | $2.30 |
| May 2003 | $0.90 | $2 |
| April 2003 | $0.92 | $2.05 |
| March 2003 | $0.83 | $1.85 |
| February 2003 | $1.06 | $2.36 |
| January 2003 | $1.08 | $2.40 |
| December 2002 | $1.07 | $2.38 |
| November 2002 | $1.23 | $2.75 |
| October 2002 | $1.12 | $2.50 |
| September 2002 | $1.18 | $2.64 |
| August 2002 | $1.05 | $2.34 |
| July 2002 | $1.19 | $2.65 |
| June 2002 | $1.52 | $3.40 |
| May 2002 | $1.66 | $3.70 |
| April 2002 | $1.46 | $3.25 |
| March 2002 | $1.48 | $3.30 |
| February 2002 | $1.70 | $3.80 |
| January 2002 | $1.61 | $3.60 |
| December 2001 | $1.77 | $3.95 |
| November 2001 | $1.32 | $2.95 |
| October 2001 | $1.01 | $2.25 |
| September 2001 | $1.23 | $2.75 |
| August 2001 | $1.39 | $3.10 |
| July 2001 | $1.32 | $2.94 |
| June 2001 | $1.26 | $2.80 |
| May 2001 | $1.25 | $2.78 |
| April 2001 | $0.96 | $2.15 |
| March 2001 | $0.84 | $1.88 |
| February 2001 | $0.92 | $2.06 |
| January 2001 | $0.67 | $1.50 |
| December 2000 | $0.45 | $1 |
| November 2000 | $0.43 | $0.97 |
| October 2000 | $0.62 | $1.38 |
| September 2000 | $0.57 | $1.28 |
| August 2000 | $0.60 | $1.34 |
| July 2000 | $0.62 | $1.38 |
| June 2000 | $0.64 | $1.44 |
| May 2000 | $0.73 | $1.62 |
| April 2000 | $0.48 | $1.06 |
| March 2000 | $0.73 | $1.62 |
| February 2000 | $0.76 | $1.69 |
| January 2000 | $0.90 | $2 |
| December 1999 | $0.53 | $1.19 |
| November 1999 | $0.73 | $1.62 |
| October 1999 | $0.56 | $1.25 |
| September 1999 | $0.67 | $1.50 |
| August 1999 | $1.46 | $3.25 |
| July 1999 | $1.68 | $3.75 |
| June 1999 | $1.85 | $4.12 |
| May 1999 | $2.24 | $5 |
| April 1999 | $1.79 | $4 |
| March 1999 | $1.76 | $3.94 |
| February 1999 | $1.79 | $4 |
| January 1999 | $2.69 | $6 |
| December 1998 | $1.68 | $3.75 |
| November 1998 | $2.44 | $5.44 |
| October 1998 | $2.49 | $5.56 |
| September 1998 | $2.58 | $5.75 |
| August 1998 | $2.69 | $6 |
| July 1998 | $3.58 | $8 |
| June 1998 | $3.53 | $7.88 |
| May 1998 | $4.03 | $9 |
| April 1998 | $3.98 | $8.88 |
| March 1998 | $4.05 | $9.03 |
| February 1998 | $4.03 | $9 |
| January 1998 | $3.64 | $8.12 |
| December 1997 | $3.58 | $8 |
| November 1997 | $3.75 | $8.38 |
| October 1997 | $4 | $8.94 |
| September 1997 | $5.26 | $11.75 |
| August 1997 | $4.59 | $10.25 |
| July 1997 | $4.87 | $10.88 |
| June 1997 | $5.21 | $11.62 |
| May 1997 | $4.76 | $10.62 |
| April 1997 | $3.58 | $8 |
| March 1997 | $4.48 | $10 |
| February 1997 | $4.93 | $11 |
| January 1997 | $5.94 | $13.25 |
| December 1996 | $4.20 | $9.38 |
| November 1996 | $3.70 | $8.25 |
| October 1996 | $3.61 | $8.06 |
| September 1996 | $3.08 | $6.88 |
| August 1996 | $3.14 | $7 |
| July 1996 | $2.63 | $5.88 |
| June 1996 | $2.13 | $4.75 |
| May 1996 | $2.35 | $5.25 |
| April 1996 | $1.90 | $4.25 |
| March 1996 | $1.82 | $4.06 |
| February 1996 | $1.51 | $3.38 |
| January 1996 | $1.82 | $4.06 |
| December 1995 | $1.23 | $2.75 |
| November 1995 | $1.29 | $2.88 |
| October 1995 | $1.18 | $2.62 |
| September 1995 | $1.06 | $2.38 |
| August 1995 | $0.84 | $1.88 |
| July 1995 | $0.73 | $1.62 |
| June 1995 | $1.01 | $2.25 |
| May 1995 | $0.90 | $2 |
| April 1995 | $0.90 | $2 |
| March 1995 | $0.90 | $2 |
| February 1995 | $1.01 | $2.25 |
| January 1995 | $0.90 | $2 |
| December 1994 | $0.95 | $2.12 |
| November 1994 | $1.18 | $2.62 |
| October 1994 | $1.40 | $3.12 |
| September 1994 | $1.40 | $3.12 |
| August 1994 | $1.62 | $3.62 |
| July 1994 | $1.40 | $3.12 |
| June 1994 | $1.06 | $2.38 |
| May 1994 | $1.18 | $2.62 |
| April 1994 | $1.01 | $2.25 |
| March 1994 | $0.90 | $2 |
| February 1994 | $1.12 | $2.50 |
| January 1994 | $1.34 | $3 |
| December 1993 | $1.06 | $2.38 |
| November 1993 | $0.90 | $2 |
| October 1993 | $0.84 | $1.88 |
| September 1993 | $0.76 | $1.69 |
| August 1993 | $0.69 | $1.53 |
| July 1993 | $0.84 | $1.88 |
| June 1993 | $0.84 | $1.88 |
| May 1993 | $0.84 | $1.88 |
| April 1993 | $0.84 | $1.88 |
| March 1993 | $0.84 | $1.88 |
| February 1993 | $1.06 | $2.38 |
| January 1993 | $0.98 | $2.19 |
| December 1992 | $1.12 | $2.50 |
| November 1992 | $0.95 | $2.12 |
| October 1992 | $1.06 | $2.38 |
| September 1992 | $1.12 | $2.50 |
| August 1992 | $1.06 | $2.38 |
| July 1992 | $1.23 | $2.75 |
| June 1992 | $1.29 | $2.88 |
| May 1992 | $1.32 | $2.94 |
| April 1992 | $1.71 | $3.81 |
| March 1992 | $2.16 | $4.81 |
| February 1992 | $2.13 | $4.75 |
| January 1992 | $2.18 | $4.88 |
| December 1991 | $1.88 | $4.19 |
| November 1991 | $1.68 | $3.75 |
| October 1991 | $1.85 | $4.12 |
| September 1991 | $1.62 | $3.62 |
| August 1991 | $1.54 | $3.44 |
| July 1991 | $1.26 | $2.81 |
| June 1991 | $1.85 | $4.12 |
| May 1991 | $2.16 | $4.81 |
| April 1991 | $1.76 | $3.94 |
| March 1991 | $1.88 | $4.19 |
| February 1991 | $1.53 | $3.41 |
| January 1991 | $1.12 | $2.50 |
| December 1990 | $0.97 | $2.16 |
| November 1990 | $0.84 | $1.88 |
| October 1990 | $1.01 | $2.25 |
| September 1990 | $1.34 | $3 |
| August 1990 | $2.24 | $5 |
| July 1990 | $2.45 | $1.09 |
| June 1990 | $2.84 | $1.27 |
| May 1990 | $2.34 | $1.05 |
| April 1990 | $2.17 | $0.97 |
| March 1990 | $2.42 | $1.08 |
| February 1990 | $2.73 | $1.22 |
| January 1990 | $2.70 | $1.20 |
| December 1989 | $2.66 | $1.19 |
| November 1989 | $2.42 | $1.08 |
| October 1989 | $1.96 | $0.88 |
| September 1989 | $1.96 | $0.88 |
| August 1989 | $1.75 | $0.78 |
| July 1989 | $1.75 | $0.78 |
| June 1989 | $1.75 | $0.78 |
| May 1989 | $1.47 | $0.66 |
| April 1989 | $1.26 | $0.56 |
| March 1989 | $0.63 | $0.28 |
| February 1989 | $0.74 | $0.33 |
| January 1989 | $0.53 | $0.24 |
| December 1988 | $0.70 | $0.31 |
| November 1988 | $0.98 | $0.44 |
| October 1988 | $1.26 | $0.56 |
| September 1988 | $0.56 | $0.25 |
| August 1988 | $0.60 | $0.27 |
| July 1988 | $0.60 | $0.27 |
| June 1988 | $0.49 | $0.22 |
| May 1988 | $0.42 | $0.19 |
| April 1988 | $0.38 | $0.17 |
| March 1988 | $0.38 | $0.17 |
| February 1988 | $0.32 | $0.14 |
| January 1988 | $0.32 | $0.14 |
| December 1987 | $0.35 | $0.16 |
| November 1987 | $0.35 | $0.16 |
| October 1987 | $0.28 | $0.13 |
| September 1987 | $0.56 | $0.25 |
| August 1987 | $0.84 | $0.38 |
| July 1987 | $0.84 | $0.38 |
| June 1987 | $0.84 | $0.38 |
| May 1987 | $0.84 | $0.38 |
| April 1987 | $0.77 | $0.34 |
| March 1987 | $0.70 | $0.31 |
BOOM
Price: $14.60
52 week price:
Payout Ratio Range:
Earnings Per Share: 1.08 USD
P/E Ratio: 10.47
Exchange: NMS
Sector: Energy
Industry: Oil & Gas Equipment & Services
Volume: 234500
Ebitda: -10.2 millionMarket Capitalization: 373.8 million
Average Dividend Frequency: 3