PDC Energy Inc. (PDCE)
73.85
0.00 (0.00%)
At close: Jan 16, 2025, 9:00 PM
PDC Energy Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2025 | 74.35 | 75.56 | 73.66 | 73.85 | 0.00 | 0.00% | 15,498,053 |
| Aug 29, 2023 | 73.85 | 73.85 | 73.85 | 73.85 | 0.00 | 0.00% | 0 |
| Aug 28, 2023 | 73.85 | 73.85 | 73.85 | 73.85 | 0.00 | 0.00% | 0 |
| Aug 25, 2023 | 73.85 | 73.85 | 73.85 | 73.85 | 0.00 | 0.00% | 0 |
| Aug 24, 2023 | 73.85 | 73.85 | 73.85 | 73.85 | 0.00 | 0.00% | 0 |
| Aug 23, 2023 | 73.85 | 73.85 | 73.85 | 73.85 | 0.00 | 0.00% | 0 |
| Aug 22, 2023 | 73.85 | 73.85 | 73.85 | 73.85 | 0.00 | 0.00% | 0 |
| Aug 21, 2023 | 73.85 | 73.85 | 73.85 | 73.85 | 0.00 | 0.00% | 0 |
| Aug 18, 2023 | 73.85 | 73.85 | 73.85 | 73.85 | 0.00 | 0.00% | 0 |
| Aug 17, 2023 | 73.85 | 73.85 | 73.85 | 73.85 | 0.00 | 0.00% | 0 |
| Aug 16, 2023 | 73.85 | 73.85 | 73.85 | 73.85 | 0.00 | 0.00% | 0 |
| Aug 15, 2023 | 73.85 | 73.85 | 73.85 | 73.85 | 0.00 | 0.00% | 0 |
| Aug 14, 2023 | 73.85 | 73.85 | 73.85 | 73.85 | 0.00 | 0.00% | 0 |
| Aug 11, 2023 | 73.85 | 73.85 | 73.85 | 73.85 | 0.00 | 0.00% | 0 |
| Aug 10, 2023 | 73.85 | 73.85 | 73.85 | 73.85 | 0.00 | 0.00% | 0 |
| Aug 9, 2023 | 73.85 | 73.85 | 73.85 | 73.85 | 0.00 | 0.00% | 0 |
| Aug 4, 2023 | 74.35 | 75.56 | 73.66 | 73.85 | -0.20 | -0.27% | 15,497,692 |
| Aug 3, 2023 | 74.01 | 74.96 | 73.62 | 74.05 | 0.01 | 0.01% | 4,589,330 |
| Aug 2, 2023 | 74.61 | 74.76 | 73.30 | 74.04 | -1.24 | -1.65% | 2,054,013 |
| Aug 1, 2023 | 75.52 | 75.70 | 74.43 | 75.28 | -0.61 | -0.80% | 1,569,364 |
| Jul 31, 2023 | 74.61 | 76.00 | 74.45 | 75.89 | 2.25 | 3.06% | 1,716,526 |
| Jul 28, 2023 | 73.99 | 73.99 | 72.55 | 73.64 | -0.37 | -0.50% | 1,306,824 |
| Jul 27, 2023 | 75.50 | 75.50 | 73.81 | 74.01 | -0.81 | -1.08% | 856,828 |
| Jul 26, 2023 | 74.45 | 75.13 | 74.43 | 74.82 | -0.51 | -0.68% | 612,014 |
| Jul 25, 2023 | 75.02 | 75.78 | 74.50 | 75.33 | 0.32 | 0.43% | 798,112 |
| Jul 24, 2023 | 74.28 | 76.04 | 74.20 | 75.01 | 1.46 | 1.99% | 1,192,297 |
| Jul 21, 2023 | 72.76 | 73.60 | 72.76 | 73.55 | 1.08 | 1.49% | 702,133 |
| Jul 20, 2023 | 72.34 | 72.82 | 72.16 | 72.47 | 0.77 | 1.07% | 1,101,855 |
| Jul 19, 2023 | 71.32 | 72.20 | 71.06 | 71.70 | 0.44 | 0.62% | 793,493 |
| Jul 18, 2023 | 70.96 | 72.34 | 70.63 | 71.26 | 0.15 | 0.21% | 854,047 |
| Jul 17, 2023 | 70.87 | 71.44 | 70.73 | 71.11 | -0.03 | -0.04% | 593,378 |
| Jul 14, 2023 | 72.60 | 72.73 | 71.06 | 71.14 | -1.83 | -2.51% | 1,027,690 |
| Jul 13, 2023 | 73.78 | 74.42 | 72.59 | 72.97 | -1.01 | -1.37% | 1,088,113 |
| Jul 12, 2023 | 73.79 | 74.29 | 73.37 | 73.98 | 0.74 | 1.01% | 2,324,508 |
| Jul 11, 2023 | 72.15 | 73.38 | 72.12 | 73.24 | 1.33 | 1.85% | 932,632 |
| Jul 10, 2023 | 71.44 | 72.18 | 71.34 | 71.91 | 0.41 | 0.57% | 1,044,390 |
| Jul 7, 2023 | 70.39 | 72.26 | 70.38 | 71.50 | 0.70 | 0.99% | 2,039,555 |
| Jul 6, 2023 | 71.74 | 72.13 | 70.18 | 70.80 | 0.09 | 0.13% | 6,775,702 |
| Jul 5, 2023 | 71.46 | 71.46 | 70.20 | 70.71 | -0.39 | -0.55% | 1,161,457 |
| Jul 3, 2023 | 71.14 | 71.48 | 70.82 | 71.10 | -0.04 | -0.06% | 740,342 |
| Jun 30, 2023 | 71.42 | 71.44 | 70.81 | 71.14 | 0.48 | 0.68% | 1,459,153 |
| Jun 29, 2023 | 70.00 | 70.67 | 69.76 | 70.66 | 0.83 | 1.19% | 1,282,017 |
| Jun 28, 2023 | 69.22 | 69.93 | 68.64 | 69.83 | 0.62 | 0.90% | 1,186,202 |
| Jun 27, 2023 | 69.10 | 69.78 | 68.89 | 69.21 | -0.23 | -0.33% | 1,733,557 |
| Jun 26, 2023 | 68.67 | 69.96 | 68.50 | 69.44 | 1.10 | 1.61% | 1,309,639 |
| Jun 23, 2023 | 68.25 | 68.67 | 67.76 | 68.34 | -0.50 | -0.73% | 2,757,099 |
| Jun 22, 2023 | 69.19 | 69.35 | 68.62 | 68.84 | -1.06 | -1.52% | 1,727,333 |
| Jun 21, 2023 | 69.10 | 70.52 | 69.01 | 69.90 | 0.47 | 0.68% | 2,517,720 |
| Jun 20, 2023 | 70.91 | 70.99 | 68.74 | 69.43 | -1.77 | -2.49% | 1,429,307 |
| Jun 16, 2023 | 71.71 | 72.00 | 70.99 | 71.20 | -0.44 | -0.61% | 4,102,352 |