Dark

PDCE
PDC Energy, Inc.
stock NASDAQ

Inactive

Aug 4, 2023

73.85USD-0.270%(-0.20)15,498,053

Pre-market

0.00USD-100.000%(-74.05)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-08-04	74.3500	75.5600	73.6600	73.8500	-0.270%	15,498,053	0.000%
2023-08-03	74.0100	74.9600	73.6200	74.0500	+0.014%	4,589,330	-0.270%
2023-08-02	74.6100	74.7600	73.3000	74.0400	-1.647%	2,054,013	-0.257%
2023-08-01	75.5200	75.7000	74.4300	75.2800	-0.804%	1,569,364	-1.900%
2023-07-31	74.6100	75.9962	74.4500	75.8900	+3.055%	1,716,526	-2.688%
2023-07-28	73.9900	73.9900	72.5500	73.6400	-0.500%	1,306,824	+0.285%
2023-07-27	75.5000	75.5000	73.8100	74.0100	-1.083%	856,828	-0.216%
2023-07-26	74.4500	75.1300	74.4300	74.8200	-0.677%	612,014	-1.296%
2023-07-25	75.0200	75.7800	74.5000	75.3300	+0.427%	798,112	-1.965%
2023-07-24	74.2800	76.0350	74.2000	75.0100	+1.985%	1,192,297	-1.546%
2023-07-21	72.7600	73.6000	72.7600	73.5500	+1.490%	702,133	+0.408%
2023-07-20	72.3400	72.8200	72.1600	72.4700	+1.074%	1,101,855	+1.904%
2023-07-19	71.3200	72.2000	71.0600	71.7000	+0.617%	793,493	+2.999%
2023-07-18	70.9600	72.3400	70.6300	71.2600	+0.211%	854,047	+3.635%
2023-07-17	70.8700	71.4400	70.7300	71.1100	-0.042%	593,378	+3.853%
2023-07-14	72.6000	72.7300	71.0600	71.1400	-2.508%	1,027,690	+3.809%
2023-07-13	73.7800	74.4200	72.5900	72.9700	-1.365%	1,088,113	+1.206%
2023-07-12	73.7900	74.2900	73.3700	73.9800	+1.010%	2,324,508	-0.176%
2023-07-11	72.1500	73.3800	72.1200	73.2400	+1.850%	932,632	+0.833%
2023-07-10	71.4400	72.1850	71.3400	71.9100	+0.580%	1,044,390	+2.698%
2023-07-07	70.3900	72.2600	70.3800	71.4950	+0.982%	2,039,555	+3.294%
2023-07-06	71.7400	72.1300	70.1850	70.8000	+0.127%	6,775,702	+4.308%
2023-07-05	71.4600	71.4600	70.2000	70.7100	-0.549%	1,161,457	+4.441%
2023-07-03	71.1400	71.4800	70.8150	71.1000	-0.056%	740,342	+3.868%
2023-06-30	71.4200	71.4400	70.8100	71.1400	+0.679%	1,459,153	+3.809%
2023-06-29	70.0000	70.6700	69.7600	70.6600	+1.189%	1,282,017	+4.515%
2023-06-28	69.2200	69.9300	68.6400	69.8300	+0.896%	1,186,202	+5.757%
2023-06-27	69.1000	69.7800	68.8900	69.2100	-0.331%	1,733,557	+6.704%
2023-06-26	68.6700	69.9650	68.5050	69.4400	+1.610%	1,309,639	+6.351%
2023-06-23	68.2500	68.6700	67.7600	68.3400	-0.726%	2,757,099	+8.063%
2023-06-22	69.1900	69.3500	68.6200	68.8400	-1.516%	1,727,333	+7.278%
2023-06-21	69.1000	70.5200	69.0100	69.9000	+0.677%	2,517,720	+5.651%
2023-06-20	70.9100	70.9900	68.7400	69.4300	-2.486%	1,429,307	+6.366%
2023-06-16	71.7100	71.9990	70.9900	71.2000	-0.614%	4,102,352	+3.722%
2023-06-15	70.9400	72.2800	70.9400	71.6400	+0.987%	1,245,965	+3.085%
2023-06-14	72.0000	72.7200	70.6200	70.9400	-1.060%	1,796,253	+4.102%
2023-06-13	72.0500	72.6800	71.5500	71.7000	+0.830%	1,541,580	+2.999%
2023-06-12	71.0200	72.1300	70.7000	71.1100	-1.209%	1,985,794	+3.853%
2023-06-09	72.0100	72.8300	71.8800	71.9800	-0.635%	1,631,346	+2.598%
2023-06-08	72.3300	72.7000	71.1200	72.4400	+0.124%	2,170,357	+1.946%
2023-06-07	70.9100	72.5700	70.9100	72.3500	+2.117%	3,252,552	+2.073%
2023-06-06	69.4100	71.0100	69.4100	70.8500	+0.326%	1,773,243	+4.234%
2023-06-05	71.7200	71.9800	70.2850	70.6200	-0.465%	2,150,013	+4.574%
2023-06-02	70.3600	71.1600	69.9550	70.9500	+2.337%	3,045,677	+4.087%
2023-06-01	68.8300	70.0900	68.3100	69.3300	+1.035%	2,353,703	+6.520%
2023-05-31	68.9400	69.5800	68.4900	68.6200	-1.789%	2,562,985	+7.622%
2023-05-30	69.4700	69.9500	69.1000	69.8700	-0.668%	1,897,087	+5.696%
2023-05-26	71.0000	71.1100	70.0000	70.3400	-0.411%	1,245,620	+4.990%
2023-05-25	70.8500	71.1400	70.2000	70.6300	-1.876%	2,115,881	+4.559%
2023-05-24	71.6100	72.5700	71.4900	71.9800	+0.363%	1,696,069	+2.598%
2023-05-23	70.4700	72.3000	70.4100	71.7200	+2.721%	4,683,938	+2.970%
2023-05-22	70.5000	71.1600	69.6800	69.8200	+7.217%	13,513,294	+5.772%
2023-05-19	65.5800	66.0750	64.8050	65.1200	+0.246%	566,663	+13.406%
2023-05-18	63.4200	65.0600	62.6150	64.9600	+1.707%	430,745	+13.685%
2023-05-17	63.3700	64.0700	62.1350	63.8700	+2.569%	468,373	+15.625%
2023-05-16	63.4100	64.0000	62.2500	62.2700	-2.183%	404,917	+18.596%
2023-05-15	63.0500	64.3800	62.3300	63.6600	+1.905%	528,291	+16.007%
2023-05-12	61.8200	62.4900	61.4750	62.4700	+1.942%	702,999	+18.217%
2023-05-11	61.7600	62.2900	60.9430	61.2800	-2.358%	475,761	+20.512%
2023-05-10	63.2000	63.2100	61.5800	62.7600	-0.302%	737,091	+17.670%
2023-05-09	64.0000	64.7800	62.8700	62.9500	-2.448%	791,490	+17.315%
2023-05-08	66.1700	66.7000	64.4900	64.5300	+0.217%	837,185	+14.443%
2023-05-05	64.7500	65.4750	63.2300	64.3900	+3.488%	1,034,814	+14.692%
2023-05-04	62.0400	63.2200	60.6300	62.2200	+2.843%	1,394,071	+18.692%
2023-05-03	60.3700	61.8450	59.9750	60.5000	-2.246%	1,093,662	+22.066%
2023-05-02	63.4300	63.5500	60.9700	61.8900	-4.387%	694,992	+19.325%
2023-05-01	64.0700	65.4600	63.5300	64.7300	-0.492%	471,680	+14.089%
2023-04-28	62.8900	65.8300	62.3100	65.0500	+3.336%	515,136	+13.528%
2023-04-27	62.6500	63.2650	61.3400	62.9500	+0.447%	482,810	+17.315%
2023-04-26	63.5700	64.3600	62.2700	62.6700	-1.971%	483,675	+17.839%
2023-04-25	65.3400	65.3400	63.3800	63.9300	-3.792%	518,162	+15.517%
2023-04-24	64.7700	66.7200	64.7100	66.4500	+1.902%	410,885	+11.136%
2023-04-21	66.3700	66.3700	64.6500	65.2100	-1.436%	450,394	+13.250%
2023-04-20	65.6700	66.2000	64.7900	66.1600	-0.690%	672,822	+11.623%
2023-04-19	66.6400	66.9200	65.5900	66.6200	-1.682%	487,126	+10.853%
2023-04-18	67.9500	67.9800	66.9100	67.7600	-0.133%	480,753	+8.988%
2023-04-17	69.7000	69.8800	67.8100	67.8500	-2.458%	433,527	+8.843%
2023-04-14	69.5800	69.9000	68.2900	69.5600	+0.914%	760,190	+6.167%
2023-04-13	68.0000	69.7350	68.0000	68.9300	+1.383%	560,938	+7.138%
2023-04-12	68.7500	69.0200	67.9600	67.9900	-0.396%	455,060	+8.619%
2023-04-11	68.3900	68.5900	67.5350	68.2600	+0.678%	392,739	+8.189%
2023-04-10	66.4000	68.3000	66.4000	67.8000	+3.118%	540,444	+8.923%
2023-04-06	66.5200	66.8900	65.5300	65.7500	-1.645%	776,923	+12.319%
2023-04-05	67.5600	67.8750	66.1200	66.8500	-1.183%	835,163	+10.471%
2023-04-04	69.4600	69.4600	66.7200	67.6500	-1.614%	550,205	+9.165%
2023-04-03	67.7500	69.1200	67.0300	68.7600	+7.136%	747,012	+7.403%
2023-03-31	63.4200	64.6750	63.2900	64.1800	+1.922%	621,143	+15.067%
2023-03-30	64.2200	64.3400	62.3900	62.9700	-0.975%	645,847	+17.278%
2023-03-29	62.8700	63.6000	62.2900	63.5900	+2.797%	763,437	+16.135%
2023-03-28	61.0000	62.8700	60.2500	61.8600	+0.520%	554,670	+19.382%
2023-03-27	60.2700	62.3200	59.6900	61.5400	+3.324%	1,230,051	+20.003%
2023-03-24	57.9900	59.7800	57.6750	59.5600	+0.557%	810,484	+23.993%
2023-03-23	60.9500	61.7700	58.5550	59.2300	-1.986%	940,774	+24.683%
2023-03-22	63.3300	63.3300	60.4100	60.4300	-3.820%	732,771	+22.208%
2023-03-21	62.4300	63.1500	61.8800	62.8300	+4.075%	634,327	+17.539%
2023-03-20	58.5200	61.1100	58.3500	60.3700	+4.194%	930,127	+22.329%
2023-03-17	59.8700	60.0200	57.4300	57.9400	-3.562%	4,426,734	+27.459%
2023-03-16	56.2200	60.1500	55.9600	60.0800	+3.053%	1,554,677	+22.919%
2023-03-15	60.0000	60.1339	56.2850	58.3000	-8.088%	1,686,530	+26.672%
2023-03-14	63.0800	66.1300	62.6700	63.4300	+0.715%	915,534	+16.428%
2023-03-13	63.0700	65.7400	62.0300	62.9800	-3.921%	1,072,560	+17.259%
2023-03-10	66.5700	68.3800	65.1450	65.5500	-2.076%	721,676	+12.662%
2023-03-09	68.6000	70.0500	66.8800	66.9400	-1.848%	988,576	+10.323%
2023-03-08	68.1800	69.7000	67.2100	68.2000	-0.742%	767,084	+8.284%
2023-03-07	69.8600	70.0000	68.1150	68.7100	-1.829%	871,772	+7.481%
2023-03-06	70.4300	70.8800	69.0650	69.9900	-1.947%	1,115,768	+5.515%
2023-03-03	67.8700	71.5050	67.6100	71.3800	+3.106%	860,455	+3.460%
2023-03-02	67.7900	69.4000	67.0900	69.2300	+1.869%	597,908	+6.673%
2023-03-01	66.5100	68.4800	65.7800	67.9600	+1.267%	873,310	+8.667%
2023-02-28	68.4700	69.5500	67.0600	67.1100	-2.043%	1,148,099	+10.043%
2023-02-27	67.6200	68.7900	66.8100	68.5100	+2.071%	792,521	+7.794%
2023-02-24	64.1500	67.2800	64.0300	67.1200	+2.442%	891,716	+10.027%
2023-02-23	64.0000	66.0600	63.5700	65.5200	+5.797%	1,215,434	+12.714%
2023-02-22	61.8300	63.0100	60.7800	61.9300	+0.373%	1,195,140	+19.248%
2023-02-21	62.3400	63.5600	61.6800	61.7000	-1.970%	1,240,066	+19.692%
2023-02-17	65.5500	66.4100	62.8500	62.9400	-4.172%	1,101,086	+17.334%
2023-02-16	66.4400	67.7000	65.6400	65.6800	-1.426%	584,065	+12.439%
2023-02-15	66.7700	67.7600	64.9178	66.6300	-2.159%	444,451	+10.836%
2023-02-14	66.3400	68.5300	65.6600	68.1000	+1.718%	612,649	+8.443%
2023-02-13	66.7800	67.7000	65.8700	66.9500	-0.594%	797,746	+10.306%
2023-02-10	64.6500	67.4500	64.6500	67.3500	+6.465%	1,160,106	+9.651%
2023-02-09	64.5900	64.7800	62.6300	63.2600	-2.195%	1,189,950	+16.740%
2023-02-08	65.8900	66.1000	63.7500	64.6800	-1.282%	745,492	+14.177%
2023-02-07	63.1100	65.6600	62.2300	65.5200	+5.287%	854,401	+12.714%
2023-02-06	63.5600	64.3000	61.1400	62.2300	-2.384%	1,224,067	+18.673%
2023-02-03	63.6600	65.6600	63.3200	63.7500	+0.252%	1,234,442	+15.843%
2023-02-02	65.8500	66.6900	63.4100	63.5900	-3.226%	939,722	+16.135%
2023-02-01	67.5000	67.5000	63.5500	65.7100	-2.982%	905,838	+12.388%
2023-01-31	65.7000	67.7400	65.2250	67.7300	+2.746%	919,734	+9.036%
2023-01-30	68.4700	68.6400	65.8700	65.9200	-5.301%	534,309	+12.030%
2023-01-27	70.9400	71.0000	69.2400	69.6100	-1.402%	619,185	+6.091%
2023-01-26	69.6500	70.7600	68.3900	70.6000	+2.646%	783,016	+4.603%
2023-01-25	68.5000	69.1150	66.8850	68.7800	+0.160%	685,655	+7.371%
2023-01-24	68.6600	68.9100	67.7900	68.6700	+0.175%	772,152	+7.543%
2023-01-23	68.3300	69.4100	67.6200	68.5500	+1.360%	418,076	+7.732%
2023-01-20	67.5100	67.7300	66.3600	67.6300	+0.850%	363,408	+9.197%
2023-01-19	65.2700	67.5596	65.0500	67.0600	+2.023%	481,417	+10.125%
2023-01-18	67.3700	68.4300	65.6100	65.7300	-1.277%	521,749	+12.354%
2023-01-17	67.4500	67.9300	66.3450	66.5800	-0.045%	565,995	+10.919%
2023-01-13	66.1500	67.0000	65.3000	66.6100	+0.695%	787,878	+10.869%
2023-01-12	63.7300	67.2100	63.7300	66.1500	+4.338%	682,046	+11.640%
2023-01-11	64.0900	64.3300	62.7100	63.4000	+0.811%	925,415	+16.483%
2023-01-10	62.8300	63.4250	61.5750	62.8900	+1.616%	1,132,087	+17.427%
2023-01-09	62.5400	63.2600	61.1100	61.8900	+1.276%	798,845	+19.325%
2023-01-06	60.8500	61.7800	60.2200	61.1100	+2.568%	757,305	+20.848%
2023-01-05	58.9500	60.4000	57.6100	59.5800	+1.154%	1,098,870	+23.951%
2023-01-04	57.4100	59.5800	57.0400	58.9000	+0.051%	812,614	+25.382%
2023-01-03	62.6900	63.0500	58.4500	58.8700	-7.262%	840,890	+25.446%
2022-12-30	62.5500	63.5500	62.1400	63.4800	+0.618%	997,795	+16.336%
2022-12-29	61.2500	63.3100	61.2350	63.0900	+1.840%	477,092	+17.055%
2022-12-28	64.8400	64.8400	61.8500	61.9500	-4.678%	496,798	+19.209%
2022-12-27	66.0000	66.1445	64.5000	64.9900	-0.581%	474,363	+13.633%
2022-12-23	63.6900	65.4400	63.2000	65.3700	+4.425%	430,460	+12.972%
2022-12-22	65.2000	65.2000	61.3700	62.6000	-3.529%	660,063	+17.971%
2022-12-21	64.8100	65.1700	63.6300	64.8900	+2.967%	744,266	+13.808%
2022-12-20	62.0700	63.4000	61.1700	63.0200	+1.776%	578,621	+17.185%
2022-12-19	63.2800	63.2800	60.9500	61.9200	-0.498%	631,594	+19.267%
2022-12-16	61.4900	62.4400	60.5650	62.2300	-3.579%	2,715,150	+18.673%
2022-12-15	63.9800	64.6900	63.3000	64.5400	+0.047%	812,176	+14.425%
2022-12-14	65.0400	65.6900	62.8300	64.5100	+0.530%	1,049,969	+14.478%
2022-12-13	64.4400	65.1300	63.4600	64.1700	+2.590%	1,148,795	+15.085%
2022-12-12	60.8500	63.0900	60.6500	62.5500	+1.181%	1,403,525	+18.066%
2022-12-09	64.0300	64.8400	61.7300	61.8200	-3.602%	1,261,288	+19.460%
2022-12-08	68.3000	68.4700	63.4200	64.1300	-3.462%	1,513,935	+15.157%
2022-12-07	67.8600	68.3200	65.6800	66.4300	-0.792%	739,026	+11.170%
2022-12-06	68.3900	70.0400	66.0000	66.9600	-2.561%	1,203,077	+10.290%
2022-12-05	73.8200	74.2400	68.0800	68.7200	-5.292%	901,710	+7.465%
2022-12-02	71.0500	73.1550	71.0500	72.5600	+1.539%	716,150	+1.778%
2022-12-01	75.0700	75.3000	71.1700	71.4600	-3.848%	1,115,209	+3.345%
2022-11-30	75.0000	75.1650	73.1895	74.3200	+0.460%	1,162,262	-0.632%
2022-11-29	74.2100	75.4600	72.8100	73.9800	+1.761%	849,035	-0.176%
2022-11-28	72.1700	73.9600	71.3400	72.7000	-3.594%	933,181	+1.582%
2022-11-25	75.7900	76.9299	75.2400	75.4100	+0.266%	260,733	-2.069%
2022-11-23	75.3200	76.6300	74.7500	75.2100	-2.401%	507,590	-1.808%
2022-11-22	75.0100	77.5500	74.8500	77.0600	+4.673%	676,239	-4.166%
2022-11-21	73.9800	74.0000	70.4900	73.6200	-3.348%	940,921	+0.312%
2022-11-18	74.6600	76.4950	72.7720	76.1700	-1.538%	897,640	-3.046%
2022-11-17	76.2800	77.8500	75.7000	77.3600	-1.251%	638,282	-4.537%
2022-11-16	78.8800	80.1800	78.1200	78.3400	-2.659%	522,552	-5.731%
2022-11-15	79.0000	81.2400	78.3700	80.4800	+2.262%	825,144	-8.238%
2022-11-14	79.9000	81.2800	78.6600	78.7000	-2.066%	611,287	-6.163%
2022-11-11	78.7100	82.0700	78.5100	80.3600	+4.854%	752,936	-8.101%
2022-11-10	76.0500	76.9800	74.8500	76.6400	+2.146%	1,179,015	-3.640%
2022-11-09	78.7800	79.2950	74.4800	75.0300	-7.439%	1,089,682	-1.573%
2022-11-08	80.9500	81.8300	79.7777	81.0600	-0.393%	934,712	-8.895%
2022-11-07	77.6300	82.2350	77.6300	81.3800	+5.387%	890,158	-9.253%
2022-11-04	77.4300	79.7400	75.7000	77.2200	+1.968%	952,525	-4.364%
2022-11-03	75.7000	77.0840	70.4000	75.7300	+7.862%	1,394,130	-2.483%
2022-11-02	72.4400	72.9500	69.9100	70.2100	-3.145%	758,680	+5.184%
2022-11-01	73.8100	73.8900	72.0900	72.4900	+0.485%	549,782	+1.876%
2022-10-31	70.5800	72.8700	70.5800	72.1400	+1.406%	636,646	+2.370%
2022-10-28	72.7200	72.7200	69.2800	71.1400	-0.406%	504,635	+3.809%
2022-10-27	73.0400	74.3300	71.2700	71.4300	-0.335%	1,167,022	+3.388%
2022-10-26	70.7700	72.5500	70.1643	71.6700	+2.240%	538,682	+3.042%
2022-10-25	69.9200	70.9000	69.3100	70.1000	-0.086%	475,889	+5.350%
2022-10-24	69.2300	71.0050	68.9650	70.1600	+0.429%	450,826	+5.259%
2022-10-21	68.5700	70.2650	67.6000	69.8600	+2.902%	556,583	+5.711%
2022-10-20	70.2000	70.8600	67.2000	67.8900	-1.950%	744,763	+8.779%
2022-10-19	67.1700	70.0300	66.8245	69.2400	+3.730%	573,249	+6.658%
2022-10-18	66.3700	68.1100	65.7500	66.7500	-0.684%	934,693	+10.637%
2022-10-17	67.7700	69.2900	66.7600	67.2100	+1.357%	576,278	+9.879%
2022-10-14	69.1100	70.1700	66.2800	66.3100	-5.930%	583,173	+11.371%
2022-10-13	65.7600	70.9200	65.0000	70.4900	+6.176%	819,736	+4.767%
2022-10-12	65.3900	67.0100	63.9800	66.3900	+0.363%	554,306	+11.237%
2022-10-11	64.6700	68.1650	64.4500	66.1500	-0.691%	852,905	+11.640%
2022-10-10	67.6900	68.9400	66.1800	66.6100	-1.943%	751,533	+10.869%
2022-10-07	67.9000	69.9000	67.0800	67.9300	+0.756%	921,962	+8.715%
2022-10-06	64.1200	68.8000	64.0564	67.4200	+3.899%	1,362,078	+9.537%
2022-10-05	63.5400	65.6300	61.2000	64.8900	+2.060%	1,044,726	+13.808%
2022-10-04	63.7100	64.5490	62.3200	63.5800	+3.382%	1,628,075	+16.153%
2022-10-03	60.1500	62.6700	60.1500	61.5000	+6.420%	1,335,979	+20.081%
2022-09-30	57.0500	59.2600	56.3000	57.7900	-0.086%	1,046,707	+27.790%
2022-09-29	56.1800	57.9400	54.8400	57.8400	+1.993%	748,064	+27.680%
2022-09-28	52.5200	57.0300	52.3100	56.7100	+8.640%	950,000	+30.224%
2022-09-27	52.8300	53.9300	51.9000	52.2000	+0.019%	924,150	+41.475%
2022-09-26	53.5200	54.4000	51.8500	52.1900	-3.244%	1,089,170	+41.502%
2022-09-23	56.7300	56.7300	53.5775	53.9400	-9.950%	809,282	+36.911%
2022-09-22	62.5800	62.9900	59.8700	59.9000	-1.948%	535,728	+23.289%
2022-09-21	64.3800	64.6100	61.0700	61.0900	-2.707%	585,531	+20.887%
2022-09-20	61.9500	63.1800	61.0900	62.7900	+0.255%	1,076,611	+17.614%
2022-09-19	59.9200	62.7500	59.8799	62.6300	+0.369%	804,342	+17.915%
2022-09-16	63.9100	64.3195	60.8800	62.4000	-3.241%	2,515,405	+18.349%
2022-09-15	66.0400	66.9150	64.4500	64.4900	-5.523%	734,482	+14.514%
2022-09-14	66.5900	68.6250	66.4600	68.2600	+4.629%	873,963	+8.189%
2022-09-13	66.0900	67.5400	64.9050	65.2400	-2.291%	812,242	+13.197%
2022-09-12	67.1700	67.6000	66.2800	66.7700	+1.105%	655,516	+10.604%
2022-09-09	65.6000	66.4700	65.2600	66.0400	+3.430%	372,458	+11.826%
2022-09-08	62.7300	63.9650	62.2300	63.8500	+2.062%	576,744	+15.662%
2022-09-07	63.1900	63.3000	61.6100	62.5600	-4.020%	1,001,091	+18.047%
2022-09-06	67.5900	67.8800	64.8000	65.1800	-2.469%	692,536	+13.302%
2022-09-02	68.6200	69.0300	65.9400	66.8300	+2.453%	771,392	+10.504%
2022-09-01	66.4200	66.7400	64.2000	65.2300	-3.946%	1,019,638	+13.215%
2022-08-31	63.5600	68.4700	63.0905	67.9100	+3.521%	1,337,941	+8.747%
2022-08-30	67.4600	67.6500	64.9400	65.6000	-5.448%	1,068,684	+12.576%
2022-08-29	66.7700	70.6000	66.7700	69.3800	+3.060%	778,926	+6.443%
2022-08-26	68.1300	68.8800	66.5400	67.3200	-1.708%	764,127	+9.700%
2022-08-25	68.1800	68.9200	67.4100	68.4900	+1.018%	942,402	+7.826%
2022-08-24	67.2200	68.0890	66.5000	67.8000	+2.340%	896,139	+8.923%
2022-08-23	65.3000	67.8100	65.3000	66.2500	+3.840%	1,188,138	+11.472%
2022-08-22	62.6600	63.9700	60.9500	63.8000	+0.078%	950,575	+15.752%
2022-08-19	64.8300	65.4900	63.5600	63.7500	-2.731%	1,326,168	+15.843%
2022-08-18	63.1900	65.8900	63.1000	65.5400	+5.421%	1,151,825	+12.679%
2022-08-17	61.5400	62.7000	60.3500	62.1700	+1.386%	1,054,832	+18.787%
2022-08-16	62.2500	63.7000	61.0300	61.3200	-0.616%	1,119,179	+20.434%
2022-08-15	60.2200	62.4300	58.8675	61.7000	-2.620%	1,128,726	+19.692%
2022-08-12	61.9100	63.6700	61.2000	63.3600	+1.037%	837,688	+16.556%
2022-08-11	60.0900	63.3200	59.5750	62.7100	+7.105%	1,238,685	+17.764%
2022-08-10	56.4600	58.6800	55.7800	58.5500	+4.349%	1,297,509	+26.132%
2022-08-09	56.5200	57.4000	55.2900	56.1100	+1.063%	1,077,793	+31.616%
2022-08-08	54.5300	56.3200	54.2650	55.5200	+0.744%	1,312,865	+33.015%
2022-08-05	53.6400	56.7400	53.5500	55.1100	+0.346%	1,664,417	+34.005%
2022-08-04	58.4000	58.4000	53.9900	54.9200	-12.254%	2,511,794	+34.468%
2022-08-03	65.0400	65.2300	61.6000	62.5900	-2.961%	1,135,953	+17.990%
2022-08-02	63.6200	64.8900	62.3801	64.5000	+0.124%	1,015,387	+14.496%
2022-08-01	64.5100	65.0800	62.7800	64.4200	-1.933%	773,198	+14.638%
2022-07-29	65.3100	66.4700	64.6250	65.6900	+3.367%	1,022,722	+12.422%
2022-07-28	63.8300	64.6200	62.0000	63.5500	+0.633%	697,376	+16.208%
2022-07-27	61.6300	63.5200	60.8500	63.1500	+3.576%	649,420	+16.944%
2022-07-26	62.6000	63.2400	60.4500	60.9700	-1.614%	840,477	+21.125%
2022-07-25	59.9000	62.2200	59.1400	61.9700	+5.409%	751,454	+19.171%
2022-07-22	60.2000	61.3400	58.6300	58.7900	-2.971%	644,402	+25.617%
2022-07-21	60.6600	61.0750	59.3700	60.5900	-4.145%	720,228	+21.885%
2022-07-20	60.2900	63.4900	59.5900	63.2100	+4.238%	1,037,291	+16.833%
2022-07-19	58.5000	60.9500	58.4100	60.6400	+4.606%	1,237,379	+21.784%
2022-07-18	58.6200	59.1200	57.7300	57.9700	+2.674%	1,111,955	+27.393%
2022-07-15	56.2200	56.5000	54.8251	56.4600	+2.394%	1,038,237	+30.801%
2022-07-14	52.5500	55.2100	52.2400	55.1400	+0.529%	1,549,712	+33.932%
2022-07-13	53.3200	55.8800	53.3200	54.8500	+1.857%	1,468,009	+34.640%
2022-07-12	55.0000	55.1600	51.7200	53.8500	-5.344%	2,648,504	+37.140%
2022-07-11	58.2100	58.8450	56.8350	56.8900	-3.821%	1,701,064	+29.812%
2022-07-08	59.3800	59.9100	57.1200	59.1500	+1.406%	926,725	+24.852%
2022-07-07	57.0000	59.1500	56.6238	58.3300	+6.132%	1,601,566	+26.607%
2022-07-06	55.9400	56.9772	52.3500	54.9600	-3.511%	3,094,021	+34.370%
2022-07-05	57.6000	59.0300	55.4000	56.9600	-7.034%	1,658,046	+29.652%
2022-07-01	61.8700	62.4950	59.0800	61.2700	-0.552%	1,035,745	+20.532%
2022-06-30	61.1200	63.0000	60.7600	61.6100	-2.129%	1,514,327	+19.867%
2022-06-29	67.0700	67.7900	62.5100	62.9500	-4.737%	1,166,581	+17.315%
2022-06-28	64.8300	66.2429	64.0100	66.0800	+3.704%	2,172,776	+11.758%
2022-06-27	61.6100	64.7400	60.8800	63.7200	+6.448%	1,981,579	+15.898%
2022-06-24	60.4500	61.7400	57.6500	59.8600	+1.337%	15,419,384	+23.371%
2022-06-23	61.7300	62.4200	57.4200	59.0700	-3.417%	2,267,644	+25.021%
2022-06-22	63.7900	64.8400	60.6200	61.1600	-9.953%	2,283,643	+20.749%
2022-06-21	66.4500	68.2300	65.3500	67.9200	+4.847%	1,966,745	+8.731%
2022-06-17	72.9500	73.5850	63.2900	64.7800	-10.833%	3,978,228	+14.001%
2022-06-16	76.4000	77.7000	72.2900	72.6500	-8.328%	1,578,381	+1.652%
2022-06-15	81.8700	82.9900	77.4800	79.2500	-2.939%	1,234,214	-6.814%
2022-06-14	81.4600	83.4200	79.1650	81.6500	+2.241%	1,485,194	-9.553%
2022-06-13	80.9700	82.3400	78.0200	79.8600	-5.075%	1,430,146	-7.526%
2022-06-10	85.1300	85.7300	82.2640	84.1300	-2.379%	1,391,334	-12.219%
2022-06-09	83.3600	89.2200	82.7200	86.1800	+3.222%	1,599,965	-14.307%
2022-06-08	86.1200	86.3200	83.2300	83.4900	-2.191%	1,275,700	-11.546%
2022-06-07	83.6000	86.7800	83.2400	85.3600	+1.078%	1,822,911	-13.484%
2022-06-06	84.5000	85.9100	83.2000	84.4500	+0.560%	1,252,244	-12.552%
2022-06-03	82.8400	84.8400	82.1650	83.9800	+1.254%	1,255,811	-12.062%
2022-06-02	81.5800	83.9700	81.0400	82.9400	+0.607%	1,187,448	-10.960%
2022-06-01	80.5100	83.3700	80.0000	82.4400	+4.170%	1,779,512	-10.420%
2022-05-31	80.0100	81.8800	77.8800	79.1400	+1.475%	2,229,904	-6.684%
2022-05-27	71.7100	78.5900	71.1400	77.9900	+8.697%	1,672,003	-5.308%
2022-05-26	71.9800	73.5900	70.9900	71.7500	+1.327%	998,556	+2.927%
2022-05-25	68.1900	71.3150	68.1900	70.8100	+4.563%	1,491,278	+4.293%
2022-05-24	69.7900	70.4300	66.8150	67.7200	-4.229%	1,163,098	+9.052%
2022-05-23	69.9350	70.7600	66.9300	70.7100	+4.246%	1,354,561	+4.441%
2022-05-20	68.1300	69.0800	65.8350	67.8300	+1.664%	1,136,253	+8.875%
2022-05-19	62.9800	67.6250	62.6100	66.7200	+3.667%	1,292,996	+10.686%
2022-05-18	67.2200	68.4400	63.5200	64.3600	-4.098%	1,166,853	+14.745%
2022-05-17	67.7500	68.5100	66.7500	67.1100	+0.751%	1,522,034	+10.043%
2022-05-16	66.3900	67.9800	65.9400	66.6100	+0.894%	1,293,054	+10.869%
2022-05-13	65.8000	67.3800	64.4800	66.0200	+2.214%	1,445,902	+11.860%
2022-05-12	64.6200	66.6850	63.3000	64.5900	-1.389%	1,276,452	+14.337%
2022-05-11	67.0900	70.3500	65.3700	65.5000	+0.460%	1,189,589	+12.748%
2022-05-10	66.0800	68.3600	63.1100	65.2000	-0.897%	1,316,375	+13.267%
2022-05-09	70.9600	70.9600	64.6800	65.7900	-10.123%	1,372,306	+12.251%
2022-05-06	74.0500	76.0050	71.8400	73.2000	+0.150%	1,183,451	+0.888%
2022-05-05	76.0000	77.6600	71.7001	73.0900	-4.781%	1,551,055	+1.040%
2022-05-04	75.6300	77.0000	73.0850	76.7600	+4.492%	1,012,378	-3.791%
2022-05-03	69.0500	74.7800	69.0500	73.4600	+6.572%	1,037,881	+0.531%
2022-05-02	68.4700	69.6900	66.4200	68.9300	-1.161%	1,086,221	+7.138%
2022-04-29	71.4300	73.3100	69.2000	69.7400	-2.543%	904,181	+5.893%
2022-04-28	70.5400	72.6200	68.3400	71.5600	+2.433%	684,094	+3.200%
2022-04-27	69.9500	70.7950	67.5900	69.8600	+0.648%	700,317	+5.711%
2022-04-26	70.8200	72.5900	69.3800	69.4100	-2.541%	1,122,117	+6.397%
2022-04-25	69.0100	71.9800	66.3100	71.2200	-1.385%	1,204,808	+3.693%
2022-04-22	74.5000	75.4400	71.9100	72.2200	-3.423%	888,009	+2.257%
2022-04-21	78.2200	78.4200	74.1300	74.7800	-3.185%	948,565	-1.244%
2022-04-20	76.9500	78.0200	75.6400	77.2400	+1.806%	1,003,983	-4.389%
2022-04-19	77.4400	78.5600	75.2300	75.8700	-2.581%	1,151,138	-2.662%
2022-04-18	78.7200	79.3900	77.4900	77.8800	+0.013%	932,804	-5.175%
2022-04-14	77.3700	79.1600	77.2350	77.8700	+0.490%	808,927	-5.162%
2022-04-13	75.6700	77.5399	75.0000	77.4900	+4.027%	908,895	-4.697%
2022-04-12	74.4800	76.7900	73.9400	74.4900	+2.434%	958,517	-0.859%
2022-04-11	71.5300	74.0800	70.1300	72.7200	-0.696%	1,132,666	+1.554%
2022-04-08	73.9300	74.6500	73.1700	73.2300	+0.219%	719,592	+0.847%
2022-04-07	73.5400	74.6200	71.3000	73.0700	+0.939%	681,616	+1.067%
2022-04-06	73.1600	74.5100	71.8200	72.3900	-1.052%	737,784	+2.017%
2022-04-05	76.2900	77.7000	73.0700	73.1600	-3.699%	566,089	+0.943%
2022-04-04	76.3100	77.1900	74.3600	75.9700	+0.410%	680,042	-2.791%
2022-04-01	73.1400	75.9100	73.0000	75.6600	+4.100%	742,670	-2.392%
2022-03-31	74.2300	76.1850	72.4100	72.6800	-3.441%	1,286,314	+1.610%
2022-03-30	75.9300	76.9900	74.4300	75.2700	+1.101%	889,046	-1.887%
2022-03-29	72.5900	74.6200	71.9608	74.4500	+0.622%	814,116	-0.806%
2022-03-28	75.5100	75.5700	73.2050	73.9900	-4.909%	866,111	-0.189%
2022-03-25	73.0100	78.1300	72.3200	77.8100	+5.548%	1,037,843	-5.089%
2022-03-24	72.7300	74.0800	72.2150	73.7200	+1.936%	997,053	+0.176%
2022-03-23	70.6600	72.6000	70.0000	72.3200	+3.968%	965,377	+2.116%
2022-03-22	69.6900	70.2000	67.9200	69.5600	-0.187%	641,396	+6.167%
2022-03-21	70.3900	71.0900	69.1800	69.6900	+1.782%	1,200,046	+5.969%
2022-03-18	68.8000	69.0950	67.8500	68.4700	-1.026%	2,500,725	+7.857%
2022-03-17	68.6300	70.0700	68.0100	69.1800	+4.375%	885,881	+6.751%
2022-03-16	65.1200	66.4100	64.3800	66.2800	+2.569%	1,411,853	+11.421%
2022-03-15	63.6200	65.2200	62.3600	64.6200	-2.165%	1,078,920	+14.284%
2022-03-14	65.9900	67.1400	63.7200	66.0500	-1.197%	1,332,722	+11.809%
2022-03-11	69.4500	70.2700	66.7700	66.8500	-4.555%	1,053,116	+10.471%
2022-03-10	69.4900	70.6400	68.3900	70.0400	+1.214%	1,185,046	+5.440%
2022-03-09	66.1600	69.5600	63.9300	69.2000	+2.246%	1,626,845	+6.720%
2022-03-08	72.6300	72.6300	66.2900	67.6800	-3.218%	1,622,152	+9.116%
2022-03-07	71.7030	72.9000	67.8900	69.9300	-0.991%	1,661,204	+5.606%
2022-03-04	67.0400	71.1300	67.0400	70.6300	+6.067%	1,479,682	+4.559%
2022-03-03	66.3400	68.5000	65.7200	66.5900	-1.114%	1,558,277	+10.903%
2022-03-02	68.6500	70.2600	66.7500	67.3400	+0.763%	1,422,450	+9.667%
2022-03-01	65.7200	69.0534	65.4300	66.8300	+3.580%	2,108,502	+10.504%
2022-02-28	58.0000	65.8700	57.6500	64.5200	+13.372%	2,767,831	+14.461%
2022-02-25	56.2200	57.0200	54.7300	56.9100	+1.444%	1,106,020	+29.766%
2022-02-24	56.4000	56.9000	54.2000	56.1000	+2.056%	1,495,331	+31.640%
2022-02-23	53.3800	55.2516	53.1900	54.9700	+3.756%	1,140,149	+34.346%
2022-02-22	57.0600	57.7156	52.4000	52.9800	-4.592%	1,178,462	+39.392%
2022-02-18	56.3900	57.5450	55.0300	55.5300	-2.970%	1,282,599	+32.991%
2022-02-17	58.1700	59.0500	56.9100	57.2300	-1.413%	1,328,796	+29.041%
2022-02-16	59.2800	60.7150	57.7300	58.0500	-1.141%	1,549,174	+27.218%
2022-02-15	57.1900	59.0700	56.2210	58.7200	+0.669%	1,562,091	+25.766%
2022-02-14	58.9600	58.9600	55.9500	58.3300	-0.239%	22,074,747	+26.607%

document.getElementById("WFqnFz").onerror = function(){this.style.display='none';}; .dark-mode .d63SNf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d63SNf{ color: #333333; background-color: white; border: 2px solid #333333; }PDCEPDC Energy, Inc.stock NASDAQ

PDCE
PDC Energy, Inc.
stock NASDAQ