DABS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	51.11	51.13	51.07	51.08	-	0.02%	9,307
Sep 12, 2025	50.99	51.09	50.99	51.07	51.07	-0.01%	242,269
Sep 11, 2025	51.08	51.13	51.08	51.08	51.08	0.05%	3,362
Sep 10, 2025	51.00	51.10	51.00	51.05	51.05	0.12%	16,859
Sep 9, 2025	51.04	51.04	50.96	50.99	50.99	-0.15%	6,676
Sep 8, 2025	51.02	51.09	51.02	51.07	51.07	0.15%	4,013
Sep 5, 2025	51.09	51.09	50.97	50.99	50.99	0.21%	6,509
Sep 4, 2025	50.88	50.91	50.87	50.89	50.89	0.07%	6,258
Sep 3, 2025	50.77	50.88	50.77	50.85	50.85	0.17%	5,836
Sep 2, 2025	50.75	50.78	50.72	50.77	50.77	-0.51%	2,360
Aug 29, 2025	51.00	51.02	50.99	51.02	50.82	0.04%	5,527
Aug 28, 2025	50.98	51.04	50.98	51.01	50.80	0.07%	4,666
Aug 27, 2025	50.90	50.97	50.90	50.97	50.76	0.06%	4,347
Aug 26, 2025	50.87	50.94	50.86	50.94	50.73	0.20%	5,484
Aug 25, 2025	50.84	50.87	50.79	50.84	50.63	-0.05%	8,967
Aug 22, 2025	50.79	50.91	50.79	50.87	50.66	0.26%	18,286
Aug 21, 2025	50.74	50.78	50.68	50.74	50.53	-0.17%	9,639
Aug 20, 2025	50.81	50.85	50.81	50.82	50.61	-0.06%	2,852
Aug 19, 2025	50.82	50.85	50.78	50.85	50.64	0.23%	4,582
Aug 18, 2025	50.71	50.79	50.70	50.74	50.53	-0.04%	4,142
Aug 15, 2025	50.77	50.80	50.75	50.76	50.55	-0.03%	3,641
Aug 14, 2025	50.78	50.80	50.72	50.77	50.56	-0.09%	3,678
Aug 13, 2025	50.81	50.85	50.77	50.82	50.61	0.17%	5,280
Aug 12, 2025	50.70	50.75	50.70	50.73	50.52	0.09%	6,080
Aug 11, 2025	50.70	50.71	50.68	50.68	50.47	0.04%	4,106
Aug 8, 2025	50.67	50.71	50.61	50.66	50.45	-0.02%	4,887
Aug 7, 2025	50.68	50.80	50.67	50.67	50.46	-0.04%	4,176
Aug 6, 2025	50.68	50.75	50.67	50.69	50.48	0.02%	5,795
Aug 5, 2025	50.73	50.76	50.68	50.68	50.47	-0.12%	12,293
Aug 4, 2025	50.72	50.76	50.69	50.74	50.53	0.05%	4,272
Aug 1, 2025	50.62	50.72	50.62	50.72	50.51	0.21%	3,357
Jul 31, 2025	50.59	50.70	50.59	50.61	50.20	0.12%	7,811
Jul 30, 2025	50.64	50.69	50.55	50.55	50.14	-0.20%	15,495
Jul 29, 2025	50.54	50.67	50.54	50.65	50.23	0.16%	3,338
Jul 28, 2025	50.52	50.58	50.52	50.57	50.16	0.02%	3,470
Jul 25, 2025	50.54	50.82	50.54	50.56	50.15	0.14%	3,301
Jul 24, 2025	50.46	50.62	50.46	50.49	50.08	-0.06%	9,492
Jul 23, 2025	50.56	50.63	50.52	50.52	50.11	-0.20%	7,451
Jul 22, 2025	50.65	50.67	50.59	50.62	50.21	-	3,916
Jul 21, 2025	50.63	50.64	50.57	50.62	50.21	0.34%	5,126
Jul 18, 2025	50.46	50.55	50.45	50.45	50.04	0.14%	6,266
Jul 17, 2025	50.41	50.47	50.38	50.38	49.97	-0.04%	2,796
Jul 16, 2025	50.35	50.47	50.35	50.40	49.99	0.18%	3,609
Jul 15, 2025	50.35	50.38	50.31	50.31	49.90	-0.12%	3,539
Jul 14, 2025	50.41	50.43	50.36	50.37	49.96	0.02%	3,327
Jul 11, 2025	50.36	50.43	50.35	50.36	49.95	-0.04%	3,850
Jul 10, 2025	50.38	50.50	50.35	50.38	49.97	-0.09%	3,227
Jul 9, 2025	50.33	50.43	50.33	50.43	50.01	0.33%	1,538
Jul 8, 2025	50.32	50.34	50.26	50.26	49.85	-0.12%	4,042
Jul 7, 2025	50.40	50.40	50.28	50.32	49.91	-0.05%	8,513