DADS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	21.01	21.02	20.97	21.02	21.02	-1.89%	1,193
May 14, 2026	21.36	21.43	21.36	21.43	21.43	1.09%	661
May 13, 2026	21.20	21.20	21.20	21.20	21.20	0.52%	109
May 12, 2026	21.04	21.09	20.92	21.09	21.09	-0.87%	6,407
May 11, 2026	21.28	21.33	21.25	21.27	21.27	0.95%	2,834
May 8, 2026	21.01	21.07	20.99	21.07	21.07	0.28%	1,595
May 7, 2026	21.12	21.12	20.90	21.01	21.01	-1.52%	552
May 6, 2026	21.23	21.34	21.23	21.34	21.34	2.72%	224
May 5, 2026	20.74	20.79	20.74	20.77	20.77	1.49%	2,609
May 4, 2026	20.45	20.47	20.45	20.47	20.47	0.59%	268
May 1, 2026	20.35	20.35	20.35	20.35	20.35	0.88%	128
Apr 30, 2026	20.05	20.21	20.05	20.17	20.17	1.58%	14,181
Apr 29, 2026	19.81	19.86	19.81	19.86	19.86	-0.94%	265
Apr 28, 2026	20.04	20.04	20.04	20.04	20.04	-1.04%	285
Apr 27, 2026	20.19	20.28	20.19	20.26	20.26	-0.07%	15,294
Apr 24, 2026	20.25	20.31	20.25	20.27	20.27	-0.05%	883
Apr 23, 2026	20.37	20.39	20.20	20.28	20.28	-	1,149
Apr 22, 2026	20.26	20.28	20.24	20.28	20.28	1.22%	643
Apr 21, 2026	20.07	20.07	20.04	20.04	20.04	-0.83%	517
Apr 20, 2026	20.20	20.20	20.20	20.20	20.20	0.56%	82
Apr 17, 2026	20.05	20.09	20.00	20.09	20.09	1.38%	7,424
Apr 16, 2026	19.81	19.82	19.73	19.82	19.82	-0.18%	2,211
Apr 15, 2026	19.76	19.85	19.74	19.85	19.85	0.12%	1,149
Apr 14, 2026	19.86	19.86	19.83	19.83	19.83	1.46%	1,270
Apr 13, 2026	19.45	19.55	19.45	19.55	19.55	1.01%	1,137
Apr 10, 2026	19.38	19.38	19.35	19.35	19.35	0.26%	1,413
Apr 9, 2026	19.35	19.35	19.30	19.30	19.30	0.57%	1,377
Apr 8, 2026	19.20	19.20	19.14	19.19	19.19	1.70%	7,809
Apr 7, 2026	18.87	18.87	18.87	18.87	18.87	0.29%	170
Apr 6, 2026	18.83	18.83	18.82	18.82	18.82	0.72%	661
Apr 2, 2026	18.68	18.68	18.68	18.68	18.68	0.33%	53
Apr 1, 2026	18.62	18.62	18.62	18.62	18.62	0.38%	106
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