DABS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	50.59	50.70	50.59	50.61	50.61	0.12%	7,811
Jul 30, 2025	50.64	50.69	50.55	50.55	50.55	-0.20%	15,495
Jul 29, 2025	50.54	50.67	50.54	50.65	50.65	0.16%	3,338
Jul 28, 2025	50.52	50.58	50.52	50.57	50.57	0.02%	3,470
Jul 25, 2025	50.54	50.82	50.54	50.56	50.56	0.14%	3,301
Jul 24, 2025	50.46	50.62	50.46	50.49	50.49	-0.06%	9,492
Jul 23, 2025	50.56	50.63	50.52	50.52	50.52	-0.20%	7,451
Jul 22, 2025	50.65	50.67	50.59	50.62	50.62	-	3,916
Jul 21, 2025	50.63	50.64	50.57	50.62	50.62	0.34%	5,126
Jul 18, 2025	50.46	50.55	50.45	50.45	50.45	0.14%	6,266
Jul 17, 2025	50.41	50.47	50.38	50.38	50.38	-0.04%	2,796
Jul 16, 2025	50.35	50.47	50.35	50.40	50.40	0.18%	3,609
Jul 15, 2025	50.35	50.38	50.31	50.31	50.31	-0.12%	3,539
Jul 14, 2025	50.41	50.43	50.36	50.37	50.37	0.02%	3,327
Jul 11, 2025	50.36	50.43	50.35	50.36	50.36	-0.04%	3,850
Jul 10, 2025	50.38	50.50	50.35	50.38	50.38	-0.09%	3,227
Jul 9, 2025	50.33	50.43	50.33	50.43	50.43	0.33%	1,538
Jul 8, 2025	50.32	50.34	50.26	50.26	50.26	-0.12%	4,042
Jul 7, 2025	50.40	50.40	50.28	50.32	50.32	-0.05%	8,513
Jul 3, 2025	50.27	50.39	50.27	50.35	50.35	-0.07%	7,376
Jul 2, 2025	50.38	50.47	50.37	50.38	50.38	-	10,046
Jul 1, 2025	50.42	50.47	50.38	50.38	50.38	-0.62%	5,901
Jun 30, 2025	50.69	50.69	50.66	50.69	50.48	0.20%	2,344
Jun 27, 2025	50.57	50.69	50.57	50.59	50.37	-0.14%	4,715
Jun 26, 2025	50.57	50.71	50.57	50.66	50.45	0.18%	1,863
Jun 25, 2025	50.50	50.58	50.50	50.58	50.36	0.05%	7,047
Jun 24, 2025	50.43	50.58	50.43	50.55	50.33	0.14%	7,371
Jun 23, 2025	50.48	50.56	50.44	50.48	50.26	0.24%	4,366
Jun 20, 2025	50.30	50.43	50.29	50.36	50.14	0.16%	4,940
Jun 18, 2025	50.29	50.36	50.28	50.28	50.06	-0.07%	3,298
Jun 17, 2025	50.24	50.35	50.24	50.32	50.10	0.25%	5,168
Jun 16, 2025	54.15	54.15	50.19	50.19	49.97	-0.12%	6,054
Jun 13, 2025	50.24	50.25	50.15	50.25	50.03	-0.08%	40,700
Jun 12, 2025	50.30	50.33	50.22	50.29	50.07	0.20%	7,157
Jun 11, 2025	50.16	50.22	50.06	50.19	49.97	0.21%	6,591
Jun 10, 2025	50.15	50.15	50.00	50.08	49.87	0.21%	3,205
Jun 9, 2025	50.00	50.03	49.98	49.98	49.77	0.05%	1,977
Jun 6, 2025	50.03	50.04	49.96	49.96	49.74	-0.42%	2,374
Jun 5, 2025	50.22	50.22	50.05	50.17	49.95	0.02%	9,111
Jun 4, 2025	50.09	50.20	50.09	50.16	49.94	0.32%	4,754
Jun 3, 2025	50.04	50.04	49.99	50.00	49.78	-0.06%	3,471
Jun 2, 2025	50.06	50.07	50.03	50.03	49.81	-0.48%	2,380
May 30, 2025	50.28	50.28	50.21	50.27	49.85	0.15%	5,250
May 29, 2025	50.19	50.22	50.14	50.19	49.77	0.22%	3,529
May 28, 2025	50.02	50.15	50.01	50.08	49.66	0.05%	4,068
May 27, 2025	50.04	50.06	49.96	50.05	49.64	0.16%	1,422
May 23, 2025	50.00	50.00	49.96	49.97	49.56	0.09%	2,211
May 22, 2025	49.88	49.99	49.88	49.93	49.51	0.13%	2,248
May 21, 2025	49.81	49.93	49.79	49.87	49.45	-0.11%	3,856
May 20, 2025	49.92	49.96	49.85	49.92	49.50	-0.03%	3,774