DADS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	18.51	18.55	18.51	18.55	18.55	1.69%	383
Mar 30, 2026	18.29	18.31	18.24	18.24	18.24	-0.85%	3,486
Mar 27, 2026	18.40	18.40	18.40	18.40	18.40	-3.13%	142
Mar 26, 2026	19.17	19.17	18.98	18.99	18.75	-1.70%	825
Mar 25, 2026	19.33	19.33	19.27	19.32	19.07	0.86%	623
Mar 24, 2026	19.17	19.17	19.16	19.16	18.91	-0.42%	311
Mar 23, 2026	19.25	19.25	19.24	19.24	18.99	1.29%	597
Mar 20, 2026	19.03	19.04	18.99	18.99	18.75	-1.43%	547
Mar 19, 2026	19.12	19.27	19.12	19.27	19.02	-0.03%	419
Mar 18, 2026	19.29	19.29	19.27	19.27	19.02	-1.05%	379
Mar 17, 2026	19.48	19.48	19.48	19.48	19.23	0.31%	70
Mar 16, 2026	19.40	19.42	19.40	19.42	19.17	1.49%	316
Mar 13, 2026	19.13	19.13	19.13	19.13	18.88	0.16%	158
Mar 12, 2026	19.10	19.10	19.10	19.10	18.86	-0.78%	116
Mar 11, 2026	19.23	19.25	19.23	19.25	19.00	0.27%	459
Mar 10, 2026	19.29	19.32	19.17	19.20	18.95	0.07%	1,162
Mar 9, 2026	19.02	19.19	18.99	19.19	18.94	0.66%	1,059
Mar 6, 2026	19.06	19.06	19.06	19.06	18.82	-2.08%	91
Mar 5, 2026	19.47	19.47	19.47	19.47	19.22	-0.87%	276
Mar 4, 2026	19.56	19.64	19.49	19.64	19.38	1.76%	1,114
Mar 3, 2026	19.36	19.36	19.30	19.30	19.05	-1.23%	567
Mar 2, 2026	19.56	19.56	19.48	19.54	19.28	0.26%	1,702
Feb 27, 2026	19.42	19.49	19.39	19.49	19.24	-1.26%	1,938
Feb 26, 2026	19.71	19.73	19.71	19.73	19.48	-0.22%	306
Feb 25, 2026	19.78	19.81	19.76	19.78	19.52	0.98%	630
Feb 24, 2026	19.48	19.59	19.48	19.59	19.33	1.82%	3,831
Feb 23, 2026	19.27	19.27	19.24	19.24	18.99	-0.36%	1,097
Feb 20, 2026	19.42	19.42	19.31	19.31	19.06	-0.36%	1,756
Feb 19, 2026	19.23	19.38	19.23	19.38	19.13	0.24%	978
Feb 18, 2026	19.36	19.36	19.24	19.33	19.08	-0.06%	8,386
Feb 17, 2026	19.28	19.40	19.28	19.34	19.09	-0.64%	1,358
Feb 13, 2026	19.50	19.56	19.47	19.47	19.22	1.17%	2,148
Feb 12, 2026	19.44	19.44	19.24	19.24	18.99	-0.80%	19,693
Feb 11, 2026	19.31	19.40	19.31	19.40	19.15	-0.46%	22,245
Feb 10, 2026	19.53	19.53	19.46	19.49	19.24	-	7,893
Feb 9, 2026	19.40	19.49	19.40	19.49	19.24	1.27%	867
Feb 6, 2026	19.21	19.26	19.18	19.24	18.99	3.78%	1,038
Feb 5, 2026	18.71	18.75	18.54	18.54	18.30	-3.64%	7,889
Feb 4, 2026	19.09	19.26	19.09	19.24	18.99	-1.76%	2,803
Feb 3, 2026	19.74	19.74	19.44	19.59	19.33	-0.63%	1,254
Feb 2, 2026	19.76	19.85	19.71	19.71	19.46	-0.77%	3,513
Jan 30, 2026	19.94	19.94	19.77	19.86	19.61	-1.49%	1,809
Jan 29, 2026	20.11	20.19	20.07	20.16	19.90	-1.38%	1,509
Jan 28, 2026	20.47	20.47	20.45	20.45	20.18	-0.34%	364
Jan 27, 2026	20.28	20.53	20.28	20.52	20.25	1.46%	2,149
Jan 26, 2026	20.23	20.28	20.21	20.22	19.96	-0.47%	2,610
Jan 23, 2026	20.24	20.40	20.24	20.32	20.05	0.94%	4,116
Jan 22, 2026	20.13	20.13	20.13	20.13	19.87	-0.10%	328
Jan 21, 2026	20.15	20.15	20.15	20.15	19.89	0.10%	47
Jan 20, 2026	20.21	20.24	20.13	20.13	19.87	-1.86%	1,536