DABS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	50.44	50.50	50.38	50.47	50.47	0.20%	22,238
Jul 27, 2026	50.38	50.42	50.32	50.37	50.37	-0.08%	14,048
Jul 24, 2026	50.37	50.45	50.37	50.41	50.41	0.03%	7,537
Jul 23, 2026	50.29	50.47	50.29	50.39	50.39	-0.06%	8,909
Jul 22, 2026	50.44	50.48	50.36	50.42	50.42	-0.09%	8,637
Jul 21, 2026	50.45	50.50	50.41	50.46	50.46	-0.10%	7,613
Jul 20, 2026	50.51	50.56	50.46	50.52	50.52	-0.04%	15,117
Jul 17, 2026	50.52	50.57	50.50	50.54	50.54	0.04%	4,745
Jul 16, 2026	50.49	50.56	50.47	50.52	50.52	0.05%	7,662
Jul 15, 2026	50.48	50.54	50.48	50.49	50.49	0.06%	34,455
Jul 14, 2026	50.44	50.51	50.40	50.46	50.46	0.18%	9,636
Jul 13, 2026	50.39	50.41	50.34	50.37	50.37	-0.14%	8,052
Jul 10, 2026	50.47	50.48	50.39	50.44	50.44	-0.12%	5,967
Jul 9, 2026	50.39	50.57	50.39	50.50	50.50	0.18%	4,713
Jul 8, 2026	50.40	50.47	50.32	50.41	50.41	-0.09%	9,482
Jul 7, 2026	50.47	50.52	50.41	50.46	50.46	-0.15%	7,950
Jul 6, 2026	50.47	50.55	50.45	50.53	50.53	0.21%	15,079
Jul 2, 2026	50.43	50.52	50.42	50.43	50.43	-0.14%	7,644
Jul 1, 2026	50.46	50.56	50.43	50.50	50.50	0.06%	11,284
Jun 30, 2026	50.70	50.74	50.63	50.68	50.47	-0.09%	88,311
Jun 29, 2026	50.67	50.75	50.66	50.73	50.51	0.08%	22,903
Jun 26, 2026	50.63	50.72	50.63	50.69	50.47	0.16%	6,256
Jun 25, 2026	50.66	50.68	50.60	50.60	50.39	-	9,055
Jun 24, 2026	50.58	50.66	50.54	50.61	50.39	0.33%	6,677
Jun 23, 2026	50.44	50.56	50.44	50.44	50.23	-0.01%	10,068
Jun 22, 2026	50.40	50.50	50.39	50.45	50.23	-0.08%	9,798
Jun 18, 2026	50.49	50.55	50.43	50.49	50.27	0.09%	7,133
Jun 17, 2026	50.55	50.66	50.40	50.44	50.23	-0.22%	7,923
Jun 16, 2026	50.52	50.56	50.50	50.55	50.34	0.05%	9,903
Jun 15, 2026	50.54	50.57	50.48	50.53	50.31	0.15%	4,916
Jun 12, 2026	50.45	50.50	50.38	50.45	50.24	-0.15%	9,120
Jun 11, 2026	50.39	50.56	50.34	50.53	50.31	0.28%	16,153
Jun 10, 2026	50.61	50.61	50.33	50.39	50.18	-0.02%	9,865
Jun 9, 2026	50.37	50.45	50.32	50.40	50.18	0.13%	5,334
Jun 8, 2026	50.37	50.37	50.28	50.33	50.12	0.04%	9,294
Jun 5, 2026	50.34	50.36	50.28	50.31	50.10	-0.28%	9,028
Jun 4, 2026	50.45	50.56	50.37	50.45	50.24	0.24%	71,121
Jun 3, 2026	50.37	50.46	50.32	50.33	50.12	-0.20%	18,011
Jun 2, 2026	50.43	50.44	50.37	50.43	50.22	-0.05%	7,733
Jun 1, 2026	50.37	50.48	50.37	50.45	50.24	0.04%	7,530
May 29, 2026	50.65	50.72	50.64	50.64	50.22	-0.04%	3,222
May 28, 2026	50.55	50.77	50.55	50.66	50.24	0.19%	9,624
May 27, 2026	50.58	50.65	50.54	50.57	50.15	0.07%	9,948
May 26, 2026	50.49	50.55	50.49	50.53	50.11	0.11%	7,043
May 22, 2026	50.50	50.52	50.40	50.48	50.06	0.04%	6,175
May 21, 2026	50.41	50.55	50.37	50.46	50.04	-0.04%	24,099
May 20, 2026	50.39	50.49	50.33	50.48	50.06	0.21%	71,364
May 19, 2026	50.37	50.44	50.32	50.37	49.95	-0.21%	19,607
May 18, 2026	50.54	50.54	50.36	50.48	50.06	0.21%	14,719
May 15, 2026	50.44	50.52	50.37	50.37	49.95	-0.38%	16,308