DMC GLOBAL INC Stock Price History, BOOM Historical Prices

Add to My Stocks
$23.4 $2.3 (10.9%) BOOM stock closing price Feb 16, 2018 (Closing)

View and download DMC GLOBAL INC stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with DMC GLOBAL INC price to earnings ratio data. The DMC GLOBAL INC stock price history chart shows that the stock price was at a high of $25.6 on Dec 28, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 21.15 23.6 21.1 23.4 100,995 - 1.88
2018-02-15 21.6 21.7 21.05 21.1 86,966 - 1.7
2018-02-14 21.75 22.15 21.4 21.5 191,565 - 1.73
2018-02-13 21.75 21.95 21.45 21.75 54,626 - 1.75
2018-02-12 21.7 22.3 21.4 21.8 87,351 - 1.76
2018-02-09 21.35 21.9 20.94 21.65 82,892 - 1.74
2018-02-08 21.25 21.7 21 21.25 113,162 - 1.71
2018-02-07 21.2 21.4 21.05 21.2 91,493 - 1.71
2018-02-06 20.9 21.4 20.11 21.15 87,698 - 1.7
2018-02-05 21.55 22.7 21 21.4 83,337 - 1.72
2018-02-02 22.6 22.7 21.7 21.8 42,940 - 1.76
2018-02-01 22.65 23.15 21.58 22.9 51,419 - 1.84
2018-01-31 23.65 24 22.7 22.9 56,950 - 1.84
2018-01-30 23.45 23.6 23.1 23.6 33,066 - 1.9
2018-01-29 23.75 23.95 23.5 23.65 33,967 - 1.9
2018-01-26 23.65 23.95 23.25 23.75 45,866 - 1.91
2018-01-25 24.45 24.6 23.15 23.55 81,038 - 1.9
2018-01-24 24.65 24.75 24.2 24.3 127,923 - 1.96
2018-01-23 24.25 24.7 24.05 24.45 90,978 - 1.97
2018-01-22 24.6 24.6 24.05 24.35 31,324 - 1.96
2018-01-19 24 25.2 23.75 24.55 86,482 - 1.98
2018-01-18 24.65 24.65 23.75 24.05 69,079 - 1.94
2018-01-17 24.45 25 23.9 24.7 40,385 - 1.99
2018-01-16 25.1 25.5 24.1 24.4 61,427 - 1.96
2018-01-12 25.05 25.75 24.88 24.95 141,092 - 2.01
2018-01-11 24.2 25.5 23.95 25.45 103,689 - 2.05
2018-01-10 24 24.4 23.93 24.15 25,192 - 1.94
2018-01-09 24 24.6 23.5 24.05 34,232 - 1.94
2018-01-08 24.15 24.15 23.6 23.85 57,546 - 1.92
2018-01-05 24.5 24.5 24 24.2 25,208 - 1.95
2018-01-04 23.9 24.75 23.1 24.5 102,171 - 1.97
2018-01-03 24.3 24.58 23.55 23.85 69,149 - 1.92
2018-01-02 25.35 25.5 24.2 24.6 98,307 - 1.98
2017-12-29 25.55 25.55 24.85 25.05 142,660 - 2.02
2017-12-28 24.4 26.15 24.28 25.6 163,545 - 2.06
2017-12-27 22.85 24.65 22.85 24.4 146,846 - 1.96
2017-12-26 22.15 23.11 22.15 22.85 57,805 - 1.84
2017-12-22 21.8 22.35 21.58 22.1 49,723 - 1.78
2017-12-21 22.25 22.45 21.15 21.85 63,912 - 1.76
2017-12-20 21.7 22.3 20.6 22.2 53,129 - 1.79
2017-12-19 22.42 22.45 21.6 21.75 46,227 - 1.75
2017-12-18 22.8 23.3 22.1 22.35 63,131 - 1.8
2017-12-15 20.9 22.95 20.9 22.75 167,798 - 1.83
2017-12-14 21.8 21.9 20.65 20.9 41,123 - 1.68
2017-12-13 21 21.9 21 21.75 36,103 - 1.75
2017-12-12 21.25 21.27 20.85 21.05 38,299 - 1.69
2017-12-11 21.1 21.55 21.1 21.2 36,820 - 1.71
2017-12-08 22.35 22.35 21.05 21.1 40,066 - 1.7
2017-12-07 22.2 22.5 22.15 22.35 47,756 - 1.8
2017-12-06 21.55 22.3 21.5 22.25 52,619 - 1.79
2017-12-05 21.3 21.85 20.6 21.7 55,942 - 1.75
2017-12-04 21 21.4 20.45 21.3 51,030 - 1.71
2017-12-01 20.2 21 19.75 20.9 64,717 - 1.68
2017-11-30 20.45 21 20.1 20.15 75,463 - 1.62
2017-11-29 21.2 21.25 18.56 20.4 120,846 - 1.64
2017-11-28 21.5 22.15 21.2 21.3 79,810 - 1.71
2017-11-27 22 22.25 21.5 21.55 35,200 - 1.74
2017-11-24 21.2 21.95 21.2 21.95 37,691 - 1.77
2017-11-23 0 0 0 21.15 0 - -
2017-11-22 21.15 21.65 20.75 21.15 36,227 - 1.7
2017-11-21 21.35 21.51 21.05 21.15 41,952 - 1.7
2017-11-20 21.43 21.53 21.05 21.2 39,694 - 1.71
2017-11-17 21.35 21.58 21.1 21.45 40,142 - 1.73
2017-11-16 20.9 21.85 20.9 21.45 49,280 - 1.73
2017-11-15 21.05 21.05 20.55 20.75 24,456 - 1.67
2017-11-14 21.05 21.2 20.65 21.15 30,195 - 1.7
2017-11-13 21.65 21.7 20.85 21.2 52,481 - 1.71
2017-11-10 21.65 22.15 21.5 21.8 36,182 - 1.76
2017-11-09 21.1 21.75 20.66 21.7 48,498 - 1.75
2017-11-08 22 22.1 21.15 21.2 67,121 - 1.71
2017-11-07 22 22.3 21.3 21.95 86,759 - 1.77
2017-11-06 21 22 21 21.95 89,465 - 1.77
2017-11-03 21.2 21.4 20.8 21 105,296 - 1.69
2017-11-02 21.45 21.5 21.2 21.25 90,891 - 1.71
2017-11-01 21.85 21.85 21.45 21.55 99,463 - 1.74
2017-10-31 22.2 22.4 21.25 21.75 97,506 - 1.75
2017-10-30 20.85 22.76 20.35 22.1 193,934 - 1.78
2017-10-27 21 23.27 19.65 20.85 129,386 - 1.68
2017-10-26 19.45 20 19.1 19.35 72,566 - 1.7
2017-10-25 18.15 19.25 18.15 19.2 46,462 - 1.69
2017-10-24 17.95 18.25 17.9 18.15 89,503 - 1.6
2017-10-23 18 18 17.85 17.95 28,601 - 1.58
2017-10-20 17.6 18 17.35 17.95 25,012 - 1.58
2017-10-19 17.5 17.55 17.2 17.45 24,965 - 1.54
2017-10-18 17.55 17.7 17.31 17.55 32,024 - 1.55
2017-10-17 17.8 17.85 17.4 17.5 33,060 - 1.54
2017-10-16 18 18 17.8 17.95 28,807 - 1.58
2017-10-13 18.1 18.1 17.65 17.95 42,824 - 1.58
2017-10-12 17.9 18.1 17.75 18 37,470 - 1.59
Get more Data

DMC GLOBAL INC Stock History Chart

View BOOM PE ratio, PS ratio stocks charts and compare with peers.
BOOM Chart
Note: Compare DMC GLOBAL INC stock price history with the index and industry peers.

DMC GLOBAL INC Stock Price History: Past 5 years

Max Stock Price25.6Dec 28,2017
Min Stock Price5.01Jan 19,2016
Avg Stock Price15.32

DMC GLOBAL INC Historical PE ratio: Past 5 years

Max PE Ratio58.38Mar 19,2015
Min PE Ratio17.84Apr 15,2013
Avg PE Ratio30.38

DMC GLOBAL INC Historical PS ratio: Past 5 years

Max PS Ratio2.06Dec 28,2017
Min PS Ratio0.39Jan 19,2016
Avg PS Ratio1.13

BOOM Industry Peers

Company Price Change (%)
Codexis (CDXS)9.350.55 (6.25%)
Ardagh Group Sa (ARD)18.40.05 (0.27%)
Schlumberger (SLB)66.280.07 (0.11%)
Alcoa Corp (AA)47.360.21 (0.44%)
Bodycote Intl (BYPLF)13.60 (0%)
Sutor Technology (TORZ)00 (0%)
Worthington Industries (WOR)46.70.57 (1.24%)

We provide DMC GLOBAL INC share price history along with PE ratio and PS ratio for doing DMC GLOBAL INC fundamental analysis. DMC GLOBAL INC stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. BOOM stock saw a high of $23.6, and a low of $21.1 on last trading day. DMC GLOBAL INC historical P/S ratio was at a high of 2.06 on Dec 28, 2017 and a low of 0.39 on Jan 19, 2016.