DADS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	20.67	20.86	20.67	20.86	20.85	0.67%	4,320
Jun 25, 2026	20.80	20.80	20.65	20.72	20.72	-0.86%	6,511
Jun 24, 2026	21.16	21.16	20.85	20.89	20.89	-2.18%	16,023
Jun 23, 2026	21.08	21.46	21.08	21.36	21.36	-0.65%	6,296
Jun 22, 2026	21.80	21.80	21.38	21.50	21.50	-0.07%	1,741
Jun 18, 2026	21.50	21.52	21.39	21.52	21.52	0.39%	1,078
Jun 17, 2026	21.64	21.69	21.43	21.43	21.43	-0.67%	3,592
Jun 16, 2026	21.67	21.67	21.58	21.58	21.58	0.05%	294
Jun 15, 2026	21.51	21.60	21.51	21.57	21.57	1.50%	9,722
Jun 12, 2026	21.18	21.29	21.18	21.25	21.25	0.55%	5,580
Jun 11, 2026	20.87	21.13	20.75	21.13	21.13	1.76%	1,486
Jun 10, 2026	20.78	20.85	20.76	20.76	20.76	-1.42%	490
Jun 9, 2026	21.19	21.32	20.97	21.06	21.06	-0.15%	1,777
Jun 8, 2026	20.90	21.10	20.90	21.10	21.10	1.69%	276
Jun 5, 2026	20.81	20.81	20.52	20.75	20.75	-2.99%	11,485
Jun 4, 2026	21.26	21.39	21.26	21.39	21.39	-	883
Jun 3, 2026	21.51	21.51	21.39	21.39	21.38	-0.89%	398
Jun 2, 2026	21.64	21.64	21.58	21.58	21.58	-0.98%	533
Jun 1, 2026	21.81	21.88	21.77	21.79	21.79	0.74%	1,887
May 29, 2026	21.63	21.63	21.58	21.63	21.63	-0.30%	373
May 28, 2026	21.67	21.70	21.66	21.70	21.70	0.53%	753
May 27, 2026	21.48	21.58	21.48	21.58	21.58	0.75%	683
May 26, 2026	21.37	21.42	21.37	21.42	21.42	1.20%	2,785
May 22, 2026	21.17	21.17	21.17	21.17	21.17	-0.26%	157
May 21, 2026	21.02	21.22	20.99	21.22	21.22	1.75%	998
May 20, 2026	20.85	20.87	20.81	20.86	20.86	0.92%	711
May 19, 2026	20.69	20.69	20.66	20.67	20.67	-0.55%	759
May 18, 2026	20.78	20.78	20.78	20.78	20.78	-1.14%	191
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	0.96%	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	1.57%	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	-0.82%	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