DABS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	50.69	50.77	50.69	50.73	-	-0.02%	3,747
Apr 27, 2026	50.73	50.82	50.68	50.74	50.74	-0.02%	5,542
Apr 24, 2026	50.73	50.78	50.73	50.75	50.75	0.02%	3,543
Apr 23, 2026	50.71	50.76	50.71	50.74	50.74	0.01%	5,089
Apr 22, 2026	50.75	50.78	50.71	50.74	50.74	0.11%	11,449
Apr 21, 2026	50.67	50.70	50.67	50.68	50.68	-0.13%	3,645
Apr 20, 2026	50.73	50.77	50.68	50.75	50.75	0.02%	8,224
Apr 17, 2026	50.70	50.79	50.68	50.74	50.74	0.22%	8,106
Apr 16, 2026	50.59	50.68	50.58	50.63	50.63	-0.02%	8,570
Apr 15, 2026	50.64	50.68	50.59	50.64	50.64	-0.18%	7,962
Apr 14, 2026	50.84	50.84	50.57	50.73	50.72	0.16%	11,180
Apr 13, 2026	50.60	50.70	50.59	50.65	50.65	0.06%	4,330
Apr 10, 2026	50.64	50.66	50.57	50.62	50.62	-0.06%	5,124
Apr 9, 2026	50.61	50.68	50.61	50.65	50.65	0.09%	5,030
Apr 8, 2026	50.59	50.65	50.57	50.60	50.60	0.07%	9,186
Apr 7, 2026	50.46	50.62	50.46	50.57	50.57	0.12%	4,723
Apr 6, 2026	50.45	50.54	50.45	50.51	50.51	-0.14%	4,137
Apr 2, 2026	50.54	50.60	50.52	50.58	50.58	0.12%	8,504
Apr 1, 2026	50.54	50.57	50.49	50.52	50.52	-0.54%	10,588
Mar 31, 2026	50.73	50.81	50.73	50.79	50.56	-0.02%	7,133
Mar 30, 2026	50.75	50.81	50.73	50.80	50.57	0.10%	6,931
Mar 27, 2026	50.50	50.77	50.50	50.75	50.52	0.36%	6,833
Mar 26, 2026	50.71	50.73	50.57	50.57	50.34	-0.43%	13,678
Mar 25, 2026	50.76	50.81	50.74	50.79	50.56	0.10%	4,502
Mar 24, 2026	50.74	50.81	50.65	50.74	50.51	-0.29%	6,389
Mar 23, 2026	50.80	51.44	50.78	50.89	50.66	0.30%	8,869
Mar 20, 2026	50.75	50.87	50.70	50.74	50.51	-0.29%	12,000
Mar 19, 2026	50.77	51.00	50.77	50.89	50.66	-0.10%	12,920
Mar 18, 2026	50.97	51.00	50.93	50.94	50.71	-0.18%	9,159
Mar 17, 2026	50.95	51.09	50.95	51.03	50.80	0.08%	14,818
Mar 16, 2026	50.94	51.04	50.93	50.99	50.76	0.20%	6,105
Mar 13, 2026	50.96	50.96	50.87	50.89	50.66	-	11,385
Mar 12, 2026	50.95	50.97	50.86	50.89	50.66	-0.35%	11,410
Mar 11, 2026	51.04	51.09	50.95	51.07	50.84	-0.04%	44,040
Mar 10, 2026	51.09	51.12	51.05	51.09	50.86	-0.08%	10,793
Mar 9, 2026	50.97	51.15	50.97	51.13	50.90	0.22%	8,206
Mar 6, 2026	50.96	51.16	50.96	51.02	50.79	-0.03%	8,259
Mar 5, 2026	51.03	51.06	51.02	51.04	50.81	-0.03%	7,552
Mar 4, 2026	51.09	51.14	51.05	51.05	50.82	-0.06%	8,854
Mar 3, 2026	51.06	51.14	51.06	51.08	50.85	-0.04%	8,912
Mar 2, 2026	51.12	51.21	51.10	51.10	50.87	-0.62%	8,593
Feb 27, 2026	51.42	51.52	51.38	51.42	51.00	0.23%	9,892
Feb 26, 2026	51.29	51.34	51.29	51.30	50.88	0.03%	5,989
Feb 25, 2026	51.25	51.36	51.25	51.29	50.87	-0.03%	8,001
Feb 24, 2026	51.31	51.34	51.26	51.30	50.88	0.02%	10,201
Feb 23, 2026	51.26	51.35	51.25	51.29	50.87	0.09%	4,598
Feb 20, 2026	51.25	51.28	51.22	51.25	50.83	-0.03%	13,300
Feb 19, 2026	51.21	51.35	51.19	51.26	50.84	0.16%	12,314
Feb 18, 2026	51.22	51.30	51.18	51.18	50.76	-0.02%	14,690
Feb 17, 2026	51.23	51.24	51.19	51.19	50.77	-0.09%	16,408