DABS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	51.25	51.25	51.25	51.25	-	-0.10%	421
Feb 24, 2026	51.31	51.34	51.26	51.30	51.30	0.02%	10,201
Feb 23, 2026	51.26	51.35	51.25	51.29	51.29	0.09%	4,598
Feb 20, 2026	51.25	51.28	51.22	51.25	51.25	-0.03%	13,300
Feb 19, 2026	51.21	51.35	51.19	51.26	51.26	0.16%	12,314
Feb 18, 2026	51.22	51.30	51.18	51.18	51.18	-0.02%	14,690
Feb 17, 2026	51.23	51.24	51.19	51.19	51.19	-0.09%	16,408
Feb 13, 2026	51.24	51.26	51.19	51.24	51.24	0.13%	10,314
Feb 12, 2026	51.12	51.26	51.09	51.17	51.17	0.29%	20,776
Feb 11, 2026	51.03	51.12	51.02	51.02	51.02	-0.19%	99,230
Feb 10, 2026	51.14	51.17	51.10	51.12	51.12	0.15%	4,464
Feb 9, 2026	51.02	51.10	51.00	51.04	51.04	0.11%	6,841
Feb 6, 2026	50.98	51.01	50.97	50.99	50.99	-0.11%	10,702
Feb 5, 2026	50.97	51.04	50.96	51.04	51.04	0.26%	86,874
Feb 4, 2026	50.87	50.95	50.84	50.91	50.91	-0.02%	7,088
Feb 3, 2026	50.87	50.92	50.86	50.92	50.92	0.02%	6,184
Feb 2, 2026	50.88	50.93	50.88	50.91	50.91	-0.44%	13,464
Jan 30, 2026	51.06	51.14	51.06	51.14	50.94	0.15%	5,419
Jan 29, 2026	51.00	51.09	51.00	51.06	50.87	0.10%	9,470
Jan 28, 2026	51.04	51.04	50.99	51.01	50.82	0.12%	4,966
Jan 27, 2026	50.94	51.02	50.94	50.95	50.76	-0.06%	6,919
Jan 26, 2026	50.95	50.99	50.92	50.98	50.79	0.06%	7,874
Jan 23, 2026	50.93	50.95	50.88	50.95	50.76	-0.02%	10,981
Jan 22, 2026	50.89	50.99	50.84	50.96	50.77	0.20%	71,585
Jan 21, 2026	50.86	50.91	50.85	50.86	50.67	-0.05%	17,947
Jan 20, 2026	50.88	50.92	50.83	50.89	50.70	0.05%	15,059
Jan 16, 2026	50.94	50.94	50.86	50.86	50.67	-0.08%	15,324
Jan 15, 2026	50.97	50.97	50.90	50.90	50.71	-0.06%	6,364
Jan 14, 2026	50.98	51.02	50.92	50.93	50.74	-0.06%	10,772
Jan 13, 2026	50.95	51.01	50.91	50.96	50.77	0.18%	45,280
Jan 12, 2026	50.94	50.96	50.87	50.87	50.68	-0.18%	10,786
Jan 9, 2026	50.93	51.09	50.87	50.96	50.77	0.16%	4,839
Jan 8, 2026	50.91	50.97	50.88	50.88	50.69	-0.14%	13,709
Jan 7, 2026	50.93	50.97	50.90	50.95	50.76	0.04%	12,026
Jan 6, 2026	50.92	50.95	50.89	50.93	50.74	0.03%	4,646
Jan 5, 2026	50.86	50.95	50.86	50.92	50.73	0.17%	12,422
Jan 2, 2026	50.88	51.28	50.83	50.83	50.64	-0.16%	11,205
Dec 31, 2025	50.89	50.95	50.87	50.91	50.72	-0.04%	9,877
Dec 30, 2025	50.87	50.94	50.87	50.93	50.74	0.05%	4,450
Dec 29, 2025	50.90	50.92	50.86	50.91	50.72	0.09%	3,479
Dec 26, 2025	50.87	50.88	50.82	50.86	50.67	0.02%	3,962
Dec 24, 2025	50.80	50.85	50.77	50.85	50.66	0.14%	11,517
Dec 23, 2025	50.74	50.80	50.74	50.78	50.59	-0.35%	7,878
Dec 22, 2025	51.01	51.03	50.94	50.96	50.58	-0.09%	7,866
Dec 19, 2025	51.03	51.05	50.97	51.01	50.63	-0.16%	14,309
Dec 18, 2025	51.05	51.10	51.01	51.09	50.71	0.18%	11,380
Dec 17, 2025	51.00	51.02	50.93	51.00	50.62	-	19,859
Dec 16, 2025	50.99	51.06	50.91	51.00	50.62	0.12%	15,458
Dec 15, 2025	50.90	50.97	50.90	50.94	50.56	0.06%	17,520
Dec 12, 2025	50.88	50.92	50.88	50.91	50.53	0.01%	16,079