DABS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2025	50.74	50.78	50.68	50.74	50.74	-0.17%	9,639
Aug 20, 2025	50.81	50.85	50.81	50.82	50.82	-0.06%	2,852
Aug 19, 2025	50.82	50.85	50.78	50.85	50.85	0.23%	4,582
Aug 18, 2025	50.71	50.79	50.70	50.74	50.74	-0.04%	4,142
Aug 15, 2025	50.77	50.80	50.75	50.76	50.76	-0.03%	3,641
Aug 14, 2025	50.78	50.80	50.72	50.77	50.77	-0.09%	3,678
Aug 13, 2025	50.81	50.85	50.77	50.82	50.82	0.17%	5,280
Aug 12, 2025	50.70	50.75	50.70	50.73	50.73	0.09%	6,080
Aug 11, 2025	50.70	50.71	50.68	50.68	50.68	0.04%	4,106
Aug 8, 2025	50.67	50.71	50.61	50.66	50.66	-0.02%	4,887
Aug 7, 2025	50.68	50.80	50.67	50.67	50.67	-0.04%	4,176
Aug 6, 2025	50.68	50.75	50.67	50.69	50.69	0.02%	5,795
Aug 5, 2025	50.73	50.76	50.68	50.68	50.68	-0.12%	12,293
Aug 4, 2025	50.72	50.76	50.69	50.74	50.74	0.05%	4,272
Aug 1, 2025	50.62	50.72	50.62	50.72	50.72	0.21%	3,357
Jul 31, 2025	50.59	50.70	50.59	50.61	50.40	0.12%	7,811
Jul 30, 2025	50.64	50.69	50.55	50.55	50.34	-0.20%	15,495
Jul 29, 2025	50.54	50.67	50.54	50.65	50.44	0.16%	3,338
Jul 28, 2025	50.52	50.58	50.52	50.57	50.36	0.02%	3,470
Jul 25, 2025	50.54	50.82	50.54	50.56	50.35	0.14%	3,301
Jul 24, 2025	50.46	50.62	50.46	50.49	50.28	-0.06%	9,492
Jul 23, 2025	50.56	50.63	50.52	50.52	50.31	-0.20%	7,451
Jul 22, 2025	50.65	50.67	50.59	50.62	50.41	-	3,916
Jul 21, 2025	50.63	50.64	50.57	50.62	50.41	0.34%	5,126
Jul 18, 2025	50.46	50.55	50.45	50.45	50.24	0.14%	6,266
Jul 17, 2025	50.41	50.47	50.38	50.38	50.17	-0.04%	2,796
Jul 16, 2025	50.35	50.47	50.35	50.40	50.19	0.18%	3,609
Jul 15, 2025	50.35	50.38	50.31	50.31	50.10	-0.12%	3,539
Jul 14, 2025	50.41	50.43	50.36	50.37	50.16	0.02%	3,327
Jul 11, 2025	50.36	50.43	50.35	50.36	50.15	-0.04%	3,850
Jul 10, 2025	50.38	50.50	50.35	50.38	50.17	-0.09%	3,227
Jul 9, 2025	50.33	50.43	50.33	50.43	50.22	0.33%	1,538
Jul 8, 2025	50.32	50.34	50.26	50.26	50.05	-0.12%	4,042
Jul 7, 2025	50.40	50.40	50.28	50.32	50.11	-0.05%	8,513
Jul 3, 2025	50.27	50.39	50.27	50.35	50.14	-0.07%	7,376
Jul 2, 2025	50.38	50.47	50.37	50.38	50.17	-	10,046
Jul 1, 2025	50.42	50.47	50.38	50.38	50.17	-0.62%	5,901
Jun 30, 2025	50.69	50.69	50.66	50.69	50.27	0.20%	2,344
Jun 27, 2025	50.57	50.69	50.57	50.59	50.16	-0.14%	4,715
Jun 26, 2025	50.57	50.71	50.57	50.66	50.24	0.18%	1,863
Jun 25, 2025	50.50	50.58	50.50	50.58	50.15	0.05%	7,047
Jun 24, 2025	50.43	50.58	50.43	50.55	50.12	0.14%	7,371
Jun 23, 2025	50.48	50.56	50.44	50.48	50.05	0.24%	4,366
Jun 20, 2025	50.30	50.43	50.29	50.36	49.94	0.16%	4,940
Jun 18, 2025	50.29	50.36	50.28	50.28	49.86	-0.07%	3,298
Jun 17, 2025	50.24	50.35	50.24	50.32	49.89	0.25%	5,168
Jun 16, 2025	54.15	54.15	50.19	50.19	49.77	-0.12%	6,054
Jun 13, 2025	50.24	50.25	50.15	50.25	49.83	-0.08%	40,700
Jun 12, 2025	50.30	50.33	50.22	50.29	49.87	0.20%	7,157
Jun 11, 2025	50.16	50.22	50.06	50.19	49.77	0.21%	6,591