DABS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	49.74	49.84	49.72	49.80	49.80	0.17%	8,462
Sep 24, 2026	49.74	49.81	49.68	49.71	49.71	-0.05%	5,553
Sep 23, 2026	49.82	49.82	49.68	49.74	49.73	-0.34%	9,082
Sep 22, 2026	49.91	49.93	49.86	49.91	49.91	-0.09%	7,781
Sep 21, 2026	49.89	49.95	49.85	49.95	49.95	0.21%	27,886
Sep 18, 2026	49.90	49.90	49.81	49.85	49.85	-0.18%	8,026
Sep 17, 2026	49.92	49.98	49.87	49.94	49.94	0.17%	8,881
Sep 16, 2026	49.86	49.98	49.85	49.85	49.85	-0.08%	8,612
Sep 15, 2026	49.94	49.98	49.87	49.89	49.89	-0.06%	7,773
Sep 14, 2026	49.92	49.94	49.90	49.92	49.92	-0.01%	5,499
Sep 11, 2026	49.96	49.99	49.90	49.93	49.92	-0.18%	6,565
Sep 10, 2026	50.04	50.05	49.94	50.02	50.02	-0.23%	9,121
Sep 9, 2026	50.14	50.19	50.06	50.13	50.13	-0.04%	13,880
Sep 8, 2026	50.09	50.20	50.09	50.15	50.15	-0.06%	9,873
Sep 4, 2026	50.11	50.20	50.11	50.18	50.18	0.09%	12,269
Sep 3, 2026	50.17	50.19	50.12	50.14	50.14	0.04%	8,098
Sep 2, 2026	50.07	50.15	50.06	50.12	50.12	0.02%	7,621
Sep 1, 2026	50.11	50.16	50.06	50.11	50.11	-0.18%	8,384
Aug 31, 2026	50.35	50.40	50.31	50.40	50.19	0.07%	150,959
Aug 28, 2026	50.45	50.45	50.29	50.36	50.16	-0.29%	6,504
Aug 27, 2026	50.43	50.57	50.43	50.51	50.31	0.07%	8,009
Aug 26, 2026	50.44	50.52	50.42	50.48	50.27	-0.10%	5,303
Aug 25, 2026	50.45	50.56	50.44	50.53	50.32	0.24%	22,309
Aug 24, 2026	50.41	50.43	50.38	50.41	50.20	0.13%	5,618
Aug 21, 2026	50.38	50.41	50.34	50.34	50.14	-0.14%	8,298
Aug 20, 2026	50.35	50.45	50.35	50.41	50.21	-0.04%	21,167
Aug 19, 2026	50.43	50.45	50.39	50.43	50.23	0.04%	13,253
Aug 18, 2026	50.37	50.45	50.37	50.41	50.21	0.03%	7,692
Aug 17, 2026	50.41	50.43	50.37	50.40	50.19	-0.02%	5,949
Aug 14, 2026	50.45	50.45	50.37	50.41	50.20	-0.08%	7,746
Aug 13, 2026	50.43	50.45	50.40	50.45	50.24	0.23%	6,645
Aug 12, 2026	50.38	50.45	50.31	50.33	50.12	-0.02%	15,057
Aug 11, 2026	50.36	50.38	50.30	50.34	50.14	-0.04%	6,902
Aug 10, 2026	50.33	50.37	50.26	50.36	50.16	0.01%	15,785
Aug 7, 2026	50.42	50.42	50.31	50.36	50.15	0.22%	10,492
Aug 6, 2026	50.23	50.32	50.23	50.25	50.04	-0.23%	11,418
Aug 5, 2026	50.29	50.39	50.27	50.36	50.16	0.04%	18,325
Aug 4, 2026	50.36	50.36	50.28	50.34	50.14	0.18%	12,093
Aug 3, 2026	50.15	50.30	50.15	50.25	50.05	0.09%	8,469
Jul 31, 2026	50.41	50.45	50.36	50.41	50.00	-0.02%	7,987
Jul 30, 2026	50.42	50.51	50.42	50.42	50.01	-0.06%	4,024
Jul 29, 2026	50.58	50.58	50.35	50.45	50.04	-0.04%	7,539
Jul 28, 2026	50.44	50.50	50.38	50.47	50.06	0.20%	22,238
Jul 27, 2026	50.38	50.42	50.32	50.37	49.96	-0.08%	14,048
Jul 24, 2026	50.37	50.45	50.37	50.41	50.00	0.03%	7,537
Jul 23, 2026	50.29	50.47	50.29	50.39	49.98	-0.06%	8,910
Jul 22, 2026	50.44	50.48	50.36	50.42	50.01	-0.09%	8,637
Jul 21, 2026	50.45	50.50	50.41	50.46	50.05	-0.10%	7,613
Jul 20, 2026	50.51	50.56	50.46	50.52	50.10	-0.04%	15,117
Jul 17, 2026	50.52	50.57	50.50	50.54	50.12	0.04%	4,745