DABS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	49.75	49.83	49.67	49.71	49.71	0.20%	66,360
Oct 14, 2026	49.56	49.64	49.55	49.61	49.61	-0.06%	8,906
Oct 13, 2026	49.65	49.67	49.60	49.64	49.64	0.05%	13,905
Oct 12, 2026	49.64	49.70	49.59	49.62	49.62	-0.11%	39,986
Oct 9, 2026	49.59	49.67	49.57	49.67	49.67	0.02%	254,439
Oct 8, 2026	49.61	49.69	49.53	49.66	49.66	0.12%	16,163
Oct 7, 2026	49.61	49.70	49.58	49.60	49.60	-0.03%	11,481
Oct 6, 2026	49.62	49.65	49.58	49.62	49.62	0.03%	12,303
Oct 5, 2026	49.61	49.64	49.54	49.60	49.60	0.03%	16,667
Oct 2, 2026	49.68	49.68	49.52	49.58	49.58	-0.08%	8,163
Oct 1, 2026	49.54	49.69	49.54	49.63	49.62	0.12%	11,693
Sep 30, 2026	49.76	49.79	49.64	49.77	49.56	-0.12%	5,492
Sep 29, 2026	49.68	49.83	49.66	49.83	49.62	0.26%	6,467
Sep 28, 2026	49.72	49.77	49.65	49.70	49.49	-0.19%	5,881
Sep 25, 2026	49.74	49.84	49.72	49.80	49.59	0.17%	8,462
Sep 24, 2026	49.74	49.81	49.68	49.71	49.50	-0.05%	5,553
Sep 23, 2026	49.82	49.82	49.68	49.74	49.53	-0.34%	9,082
Sep 22, 2026	49.91	49.93	49.86	49.91	49.70	-0.09%	7,781
Sep 21, 2026	49.89	49.95	49.85	49.95	49.74	0.21%	27,886
Sep 18, 2026	49.90	49.90	49.81	49.85	49.64	-0.18%	8,026
Sep 17, 2026	49.92	49.98	49.87	49.94	49.73	0.17%	8,881
Sep 16, 2026	49.86	49.98	49.85	49.85	49.64	-0.08%	8,612
Sep 15, 2026	49.94	49.98	49.87	49.89	49.68	-0.06%	7,773
Sep 14, 2026	49.92	49.94	49.90	49.92	49.71	-0.01%	5,499
Sep 11, 2026	49.96	49.99	49.90	49.93	49.72	-0.18%	6,566
Sep 10, 2026	50.04	50.05	49.94	50.02	49.80	-0.23%	9,121
Sep 9, 2026	50.14	50.19	50.06	50.13	49.92	-0.04%	13,881
Sep 8, 2026	50.09	50.20	50.09	50.15	49.94	-0.06%	9,873
Sep 4, 2026	50.11	50.20	50.11	50.18	49.97	0.09%	12,269
Sep 3, 2026	50.17	50.19	50.12	50.14	49.92	0.04%	8,098
Sep 2, 2026	50.07	50.15	50.06	50.12	49.90	0.02%	7,621
Sep 1, 2026	50.11	50.16	50.06	50.11	49.89	-0.18%	8,384
Aug 31, 2026	50.35	50.40	50.31	50.40	49.98	0.07%	150,959
Aug 28, 2026	50.45	50.45	50.29	50.36	49.95	-0.29%	6,504
Aug 27, 2026	50.43	50.57	50.43	50.51	50.09	0.07%	8,009
Aug 26, 2026	50.44	50.52	50.42	50.48	50.06	-0.10%	5,303
Aug 25, 2026	50.45	50.56	50.44	50.53	50.11	0.24%	22,309
Aug 24, 2026	50.41	50.43	50.38	50.41	49.99	0.13%	5,618
Aug 21, 2026	50.38	50.41	50.34	50.34	49.93	-0.14%	8,298
Aug 20, 2026	50.35	50.45	50.35	50.41	49.99	-0.04%	21,167
Aug 19, 2026	50.43	50.45	50.39	50.43	50.01	0.04%	13,253
Aug 18, 2026	50.37	50.45	50.37	50.41	49.99	0.03%	7,692
Aug 17, 2026	50.41	50.43	50.37	50.40	49.98	-0.02%	5,949
Aug 14, 2026	50.45	50.45	50.37	50.41	49.99	-0.08%	7,746
Aug 13, 2026	50.43	50.45	50.40	50.45	50.03	0.23%	6,645
Aug 12, 2026	50.38	50.45	50.31	50.33	49.91	-0.02%	15,057
Aug 11, 2026	50.36	50.38	50.30	50.34	49.93	-0.04%	6,902
Aug 10, 2026	50.33	50.37	50.26	50.36	49.95	0.01%	15,785
Aug 7, 2026	50.42	50.42	50.31	50.36	49.94	0.22%	10,492
Aug 6, 2026	50.23	50.32	50.23	50.25	49.83	-0.23%	11,418