DABS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 13, 2026	50.95	51.01	50.91	50.96	50.96	0.18%	45,280
Jan 12, 2026	50.94	50.96	50.87	50.87	50.87	-0.18%	10,786
Jan 9, 2026	50.93	51.09	50.87	50.96	50.96	0.16%	4,839
Jan 8, 2026	50.91	50.97	50.88	50.88	50.88	-0.14%	13,709
Jan 7, 2026	50.93	50.97	50.90	50.95	50.95	0.04%	12,026
Jan 6, 2026	50.92	50.95	50.89	50.93	50.93	0.03%	4,646
Jan 5, 2026	50.86	50.95	50.86	50.92	50.92	0.17%	12,422
Jan 2, 2026	50.88	51.28	50.83	50.83	50.83	-0.16%	11,205
Dec 31, 2025	50.89	50.95	50.87	50.91	50.91	-0.04%	9,877
Dec 30, 2025	50.87	50.94	50.87	50.93	50.93	0.05%	4,450
Dec 29, 2025	50.90	50.92	50.86	50.91	50.91	0.09%	3,479
Dec 26, 2025	50.87	50.88	50.82	50.86	50.86	0.02%	3,962
Dec 24, 2025	50.80	50.85	50.77	50.85	50.85	0.14%	11,517
Dec 23, 2025	50.74	50.80	50.74	50.78	50.78	-0.35%	7,878
Dec 22, 2025	51.01	51.03	50.94	50.96	50.77	-0.09%	7,866
Dec 19, 2025	51.03	51.05	50.97	51.01	50.82	-0.16%	14,309
Dec 18, 2025	51.05	51.10	51.01	51.09	50.90	0.18%	11,380
Dec 17, 2025	51.00	51.02	50.93	51.00	50.81	-	19,859
Dec 16, 2025	50.99	51.06	50.91	51.00	50.81	0.12%	15,458
Dec 15, 2025	50.90	50.97	50.90	50.94	50.75	0.06%	17,520
Dec 12, 2025	50.88	50.92	50.88	50.91	50.72	0.01%	16,079
Dec 11, 2025	50.95	50.95	50.90	50.91	50.72	-0.03%	13,919
Dec 10, 2025	50.82	50.92	50.81	50.92	50.73	0.22%	21,125
Dec 9, 2025	50.85	50.89	50.76	50.81	50.62	-0.03%	21,817
Dec 8, 2025	50.80	50.85	50.75	50.83	50.64	0.03%	16,035
Dec 5, 2025	50.88	50.88	50.80	50.81	50.62	-0.18%	9,118
Dec 4, 2025	50.89	50.93	50.88	50.90	50.71	-0.05%	11,279
Dec 3, 2025	50.94	50.96	50.91	50.93	50.74	0.06%	7,535
Dec 2, 2025	50.86	50.94	50.86	50.90	50.71	0.13%	9,339
Dec 1, 2025	50.83	50.93	50.83	50.83	50.64	-0.58%	18,604
Nov 28, 2025	51.07	51.15	51.05	51.13	50.75	0.06%	4,567
Nov 26, 2025	51.12	51.18	51.08	51.10	50.72	-0.13%	8,954
Nov 25, 2025	51.07	51.18	51.07	51.17	50.78	0.14%	6,165
Nov 24, 2025	51.11	51.12	51.03	51.10	50.71	0.01%	7,023
Nov 21, 2025	51.11	51.13	51.02	51.09	50.71	0.12%	6,768
Nov 20, 2025	51.03	51.06	51.01	51.03	50.65	0.10%	15,386
Nov 19, 2025	51.01	51.05	50.95	50.98	50.60	-0.69%	8,095
Nov 18, 2025	50.96	51.47	50.96	51.34	50.95	0.76%	21,325
Nov 17, 2025	50.96	51.00	50.90	50.95	50.57	0.02%	7,219
Nov 14, 2025	50.98	50.98	50.91	50.94	50.56	-0.10%	10,853
Nov 13, 2025	50.98	50.99	50.95	50.99	50.61	0.01%	39,481
Nov 12, 2025	51.03	51.03	50.96	50.99	50.60	-0.02%	13,260
Nov 11, 2025	50.97	51.04	50.93	51.00	50.61	0.05%	3,312
Nov 10, 2025	50.90	50.99	50.90	50.97	50.58	0.01%	16,010
Nov 7, 2025	50.98	50.99	50.94	50.96	50.58	0.06%	11,083
Nov 6, 2025	50.85	50.98	50.85	50.93	50.55	0.18%	5,829
Nov 5, 2025	50.88	50.89	50.80	50.84	50.46	-0.10%	11,994
Nov 4, 2025	50.92	50.94	50.84	50.89	50.51	0.06%	6,431
Nov 3, 2025	50.83	50.89	50.82	50.86	50.48	-0.40%	4,805
Oct 31, 2025	51.02	51.11	51.02	51.07	50.48	0.13%	6,109