DABS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	50.97	51.00	50.93	50.94	50.94	-0.18%	9,159
Mar 17, 2026	50.95	51.09	50.95	51.03	51.03	0.08%	14,818
Mar 16, 2026	50.94	51.04	50.93	50.99	50.99	0.20%	6,105
Mar 13, 2026	50.96	50.96	50.87	50.89	50.89	-	11,385
Mar 12, 2026	50.95	50.97	50.86	50.89	50.89	-0.35%	11,410
Mar 11, 2026	51.04	51.09	50.95	51.07	51.07	-0.04%	44,040
Mar 10, 2026	51.09	51.12	51.05	51.09	51.09	-0.08%	10,793
Mar 9, 2026	50.97	51.15	50.97	51.13	51.13	0.22%	8,206
Mar 6, 2026	50.96	51.16	50.96	51.02	51.02	-0.03%	8,259
Mar 5, 2026	51.03	51.06	51.02	51.04	51.04	-0.03%	7,552
Mar 4, 2026	51.09	51.14	51.05	51.05	51.05	-0.06%	8,854
Mar 3, 2026	51.06	51.14	51.06	51.08	51.08	-0.04%	8,912
Mar 2, 2026	51.12	51.21	51.10	51.10	51.10	-0.62%	8,593
Feb 27, 2026	51.42	51.52	51.38	51.42	51.23	0.23%	9,892
Feb 26, 2026	51.29	51.34	51.29	51.30	51.11	0.03%	5,989
Feb 25, 2026	51.25	51.36	51.25	51.29	51.10	-0.03%	8,001
Feb 24, 2026	51.31	51.34	51.26	51.30	51.11	0.02%	10,201
Feb 23, 2026	51.26	51.35	51.25	51.29	51.10	0.09%	4,598
Feb 20, 2026	51.25	51.28	51.22	51.25	51.06	-0.03%	13,300
Feb 19, 2026	51.21	51.35	51.19	51.26	51.07	0.16%	12,314
Feb 18, 2026	51.22	51.30	51.18	51.18	50.99	-0.02%	14,690
Feb 17, 2026	51.23	51.24	51.19	51.19	51.00	-0.09%	16,408
Feb 13, 2026	51.24	51.26	51.19	51.24	51.05	0.13%	10,314
Feb 12, 2026	51.12	51.26	51.09	51.17	50.98	0.29%	20,776
Feb 11, 2026	51.03	51.12	51.02	51.02	50.83	-0.19%	99,230
Feb 10, 2026	51.14	51.17	51.10	51.12	50.93	0.15%	4,464
Feb 9, 2026	51.02	51.10	51.00	51.04	50.85	0.11%	6,841
Feb 6, 2026	50.98	51.01	50.97	50.99	50.80	-0.11%	10,702
Feb 5, 2026	50.97	51.04	50.96	51.04	50.85	0.26%	86,874
Feb 4, 2026	50.87	50.95	50.84	50.91	50.72	-0.02%	7,088
Feb 3, 2026	50.87	50.92	50.86	50.92	50.73	0.02%	6,184
Feb 2, 2026	50.88	50.93	50.88	50.91	50.72	-0.44%	13,464
Jan 30, 2026	51.06	51.14	51.06	51.14	50.76	0.15%	5,419
Jan 29, 2026	51.00	51.09	51.00	51.06	50.68	0.10%	9,470
Jan 28, 2026	51.04	51.04	50.99	51.01	50.63	0.12%	4,966
Jan 27, 2026	50.94	51.02	50.94	50.95	50.57	-0.06%	6,919
Jan 26, 2026	50.95	50.99	50.92	50.98	50.60	0.06%	7,874
Jan 23, 2026	50.93	50.95	50.88	50.95	50.57	-0.02%	10,981
Jan 22, 2026	50.89	50.99	50.84	50.96	50.58	0.20%	71,585
Jan 21, 2026	50.86	50.91	50.85	50.86	50.49	-0.05%	17,947
Jan 20, 2026	50.88	50.92	50.83	50.89	50.51	0.05%	15,059
Jan 16, 2026	50.94	50.94	50.86	50.86	50.49	-0.08%	15,324
Jan 15, 2026	50.97	50.97	50.90	50.90	50.52	-0.06%	6,364
Jan 14, 2026	50.98	51.02	50.92	50.93	50.55	-0.06%	10,772
Jan 13, 2026	50.95	51.01	50.91	50.96	50.58	0.18%	45,280
Jan 12, 2026	50.94	50.96	50.87	50.87	50.50	-0.18%	10,786
Jan 9, 2026	50.93	51.09	50.87	50.96	50.58	0.16%	4,839
Jan 8, 2026	50.91	50.97	50.88	50.88	50.51	-0.14%	13,709
Jan 7, 2026	50.93	50.97	50.90	50.95	50.57	0.04%	12,026
Jan 6, 2026	50.92	50.95	50.89	50.93	50.55	0.03%	4,646