DABS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	50.45	50.50	50.38	50.45	50.45	-0.15%	9,120
Jun 11, 2026	50.39	50.56	50.34	50.53	50.53	0.28%	16,153
Jun 10, 2026	50.61	50.61	50.33	50.39	50.39	-0.02%	9,865
Jun 9, 2026	50.37	50.45	50.32	50.40	50.40	0.13%	5,334
Jun 8, 2026	50.37	50.37	50.28	50.33	50.33	0.04%	9,294
Jun 5, 2026	50.34	50.36	50.28	50.31	50.31	-0.28%	9,028
Jun 4, 2026	50.45	50.56	50.37	50.45	50.45	0.24%	71,121
Jun 3, 2026	50.37	50.46	50.32	50.33	50.33	-0.20%	18,011
Jun 2, 2026	50.43	50.44	50.37	50.43	50.43	-0.05%	7,733
Jun 1, 2026	50.37	50.48	50.37	50.45	50.45	0.04%	7,530
May 29, 2026	50.65	50.72	50.64	50.64	50.43	-0.04%	3,222
May 28, 2026	50.55	50.77	50.55	50.66	50.45	0.19%	9,624
May 27, 2026	50.58	50.65	50.54	50.57	50.36	0.07%	9,948
May 26, 2026	50.49	50.55	50.49	50.53	50.32	0.11%	7,043
May 22, 2026	50.50	50.52	50.40	50.48	50.27	0.04%	6,175
May 21, 2026	50.41	50.55	50.37	50.46	50.25	-0.04%	24,099
May 20, 2026	50.39	50.49	50.33	50.48	50.27	0.21%	71,364
May 19, 2026	50.37	50.44	50.32	50.37	50.16	-0.21%	19,607
May 18, 2026	50.54	50.54	50.36	50.48	50.27	0.21%	14,719
May 15, 2026	50.44	50.52	50.37	50.37	50.16	-0.38%	16,308
May 14, 2026	50.54	50.62	50.48	50.56	50.35	0.06%	26,648
May 13, 2026	50.49	50.56	50.49	50.53	50.32	0.06%	27,013
May 12, 2026	50.50	50.55	50.45	50.50	50.29	-0.11%	101,106
May 11, 2026	50.57	50.63	50.53	50.56	50.35	-0.05%	125,771
May 8, 2026	50.57	50.62	50.55	50.59	50.38	0.12%	152,200
May 7, 2026	50.56	50.72	50.51	50.53	50.32	-0.08%	13,985
May 6, 2026	50.49	50.62	50.49	50.57	50.36	0.26%	7,483
May 5, 2026	50.49	50.52	50.41	50.44	50.23	-	10,214
May 4, 2026	50.48	50.49	50.42	50.44	50.23	-0.16%	6,385
May 1, 2026	50.50	50.56	50.48	50.52	50.31	-0.03%	8,735
Apr 30, 2026	50.67	50.86	50.67	50.74	50.32	0.17%	6,112
Apr 29, 2026	50.65	50.71	50.63	50.65	50.23	-0.14%	6,007
Apr 28, 2026	50.69	50.77	50.69	50.73	50.31	-0.03%	4,601
Apr 27, 2026	50.73	50.82	50.68	50.74	50.32	-0.02%	5,542
Apr 24, 2026	50.73	50.78	50.73	50.75	50.33	0.02%	3,543
Apr 23, 2026	50.71	50.76	50.71	50.74	50.32	0.01%	5,089
Apr 22, 2026	50.75	50.78	50.71	50.74	50.32	0.11%	11,449
Apr 21, 2026	50.67	50.70	50.67	50.68	50.26	-0.13%	3,645
Apr 20, 2026	50.73	50.77	50.68	50.75	50.33	0.02%	8,224
Apr 17, 2026	50.70	50.79	50.68	50.74	50.32	0.22%	8,106
Apr 16, 2026	50.59	50.68	50.58	50.63	50.21	-0.02%	8,570
Apr 15, 2026	50.64	50.68	50.59	50.64	50.22	-0.18%	7,962
Apr 14, 2026	50.84	50.84	50.57	50.73	50.30	0.16%	11,180
Apr 13, 2026	50.60	50.70	50.59	50.65	50.23	0.06%	4,330
Apr 10, 2026	50.64	50.66	50.57	50.62	50.20	-0.06%	5,124
Apr 9, 2026	50.61	50.68	50.61	50.65	50.23	0.09%	5,030
Apr 8, 2026	50.59	50.65	50.57	50.60	50.18	0.07%	9,186
Apr 7, 2026	50.46	50.62	50.46	50.57	50.15	0.12%	4,723
Apr 6, 2026	50.45	50.54	50.45	50.51	50.09	-0.14%	4,137
Apr 2, 2026	50.54	50.60	50.52	50.58	50.16	0.12%	8,504