DABS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	49.89	49.89	49.89	49.86	49.86	-0.15%	293,456
Nov 5, 2026	49.75	49.96	49.75	49.94	49.94	0.28%	10,423
Nov 4, 2026	49.71	49.81	49.71	49.80	49.80	0.12%	5,897
Nov 3, 2026	49.71	49.77	49.70	49.74	49.74	-0.01%	8,062
Nov 2, 2026	49.71	49.78	49.70	49.74	49.74	0.03%	7,399
Oct 30, 2026	49.87	50.00	49.85	49.94	49.73	0.18%	12,807
Oct 29, 2026	49.80	49.89	49.79	49.85	49.64	0.20%	12,138
Oct 28, 2026	49.75	49.80	49.69	49.75	49.54	-0.01%	7,470
Oct 27, 2026	49.77	49.80	49.74	49.76	49.54	-0.07%	11,631
Oct 26, 2026	49.78	49.82	49.76	49.79	49.58	-0.03%	4,806
Oct 23, 2026	49.80	49.84	49.78	49.81	49.59	-0.08%	8,359
Oct 22, 2026	49.76	49.89	49.73	49.85	49.63	0.44%	4,556
Oct 21, 2026	49.66	49.71	49.61	49.63	49.41	-0.05%	11,659
Oct 20, 2026	49.65	49.68	49.61	49.65	49.44	-	6,638
Oct 19, 2026	49.68	49.69	49.59	49.65	49.44	-0.24%	7,147
Oct 16, 2026	49.72	49.79	49.67	49.77	49.56	0.12%	8,432
Oct 15, 2026	49.75	49.83	49.67	49.71	49.50	0.20%	66,360
Oct 14, 2026	49.56	49.64	49.55	49.61	49.40	-0.06%	8,906
Oct 13, 2026	49.65	49.67	49.60	49.64	49.43	0.05%	13,905
Oct 12, 2026	49.64	49.70	49.59	49.62	49.40	-0.11%	39,986
Oct 9, 2026	49.59	49.67	49.57	49.67	49.46	0.02%	254,439
Oct 8, 2026	49.61	49.69	49.53	49.66	49.45	0.12%	16,164
Oct 7, 2026	49.61	49.70	49.58	49.60	49.39	-0.03%	11,481
Oct 6, 2026	49.62	49.65	49.58	49.62	49.40	0.03%	12,303
Oct 5, 2026	49.61	49.64	49.54	49.60	49.39	0.03%	16,667
Oct 2, 2026	49.68	49.68	49.52	49.58	49.37	-0.08%	8,163
Oct 1, 2026	49.54	49.69	49.54	49.63	49.41	0.12%	11,693
Sep 30, 2026	49.76	49.79	49.64	49.77	49.35	-0.12%	5,492
Sep 29, 2026	49.68	49.83	49.66	49.83	49.41	0.26%	6,467
Sep 28, 2026	49.72	49.77	49.65	49.70	49.28	-0.19%	5,881
Sep 25, 2026	49.74	49.84	49.72	49.80	49.37	0.17%	8,462
Sep 24, 2026	49.74	49.81	49.68	49.71	49.29	-0.05%	5,553
Sep 23, 2026	49.82	49.82	49.68	49.74	49.31	-0.34%	9,082
Sep 22, 2026	49.91	49.93	49.86	49.91	49.48	-0.09%	7,781
Sep 21, 2026	49.89	49.95	49.85	49.95	49.53	0.21%	27,886
Sep 18, 2026	49.90	49.90	49.81	49.85	49.42	-0.18%	8,026
Sep 17, 2026	49.92	49.98	49.87	49.94	49.51	0.17%	8,881
Sep 16, 2026	49.86	49.98	49.85	49.85	49.43	-0.08%	8,612
Sep 15, 2026	49.94	49.98	49.87	49.89	49.47	-0.06%	7,773
Sep 14, 2026	49.92	49.94	49.90	49.92	49.50	-0.01%	5,499
Sep 11, 2026	49.96	49.99	49.90	49.93	49.50	-0.18%	6,566
Sep 10, 2026	50.04	50.05	49.94	50.02	49.59	-0.23%	9,121
Sep 9, 2026	50.14	50.19	50.06	50.13	49.71	-0.04%	13,881
Sep 8, 2026	50.09	50.20	50.09	50.15	49.73	-0.06%	9,873
Sep 4, 2026	50.11	50.20	50.11	50.18	49.76	0.09%	12,269
Sep 3, 2026	50.17	50.19	50.12	50.14	49.71	0.04%	8,098
Sep 2, 2026	50.07	50.15	50.06	50.12	49.69	0.02%	7,621
Sep 1, 2026	50.11	50.16	50.06	50.11	49.68	-0.18%	8,384
Aug 31, 2026	50.35	50.40	50.31	50.40	49.77	0.07%	150,959
Aug 28, 2026	50.45	50.45	50.29	50.36	49.74	-0.29%	6,504