DADS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	19.73	19.75	19.71	19.74	19.74	-	1,264
Aug 10, 2026	19.79	19.79	19.71	19.74	19.74	-0.38%	3,291
Aug 7, 2026	19.80	19.82	19.72	19.82	19.82	0.09%	1,171
Aug 6, 2026	19.80	19.80	19.80	19.80	19.80	-0.74%	187
Aug 5, 2026	19.95	19.95	19.92	19.95	19.95	-0.87%	5,383
Aug 4, 2026	20.12	20.12	20.12	20.12	20.12	0.93%	150
Aug 3, 2026	19.73	19.94	19.73	19.94	19.94	2.00%	4,272
Jul 31, 2026	19.52	19.55	19.52	19.55	19.55	-0.66%	731
Jul 30, 2026	19.59	19.73	19.59	19.68	19.68	2.82%	2,202
Jul 29, 2026	19.29	19.33	19.14	19.14	19.14	-2.32%	4,048
Jul 28, 2026	19.63	19.63	19.56	19.59	19.59	-0.71%	3,574
Jul 27, 2026	19.78	19.78	19.67	19.73	19.73	-0.23%	3,690
Jul 24, 2026	19.85	19.85	19.74	19.78	19.78	-1.16%	6,967
Jul 23, 2026	20.02	20.11	20.01	20.01	20.01	-0.63%	6,629
Jul 22, 2026	20.20	20.20	20.14	20.14	20.14	-0.02%	8,081
Jul 21, 2026	20.21	20.23	20.14	20.14	20.14	1.36%	6,027
Jul 20, 2026	19.97	19.97	19.87	19.87	19.87	1.20%	509
Jul 17, 2026	19.69	19.69	19.64	19.64	19.64	-0.56%	851
Jul 16, 2026	19.94	19.94	19.75	19.75	19.75	-1.81%	991
Jul 15, 2026	20.01	20.13	20.01	20.11	20.11	0.63%	5,381
Jul 14, 2026	19.93	19.99	19.93	19.99	19.99	0.60%	428
Jul 13, 2026	19.93	19.93	19.81	19.87	19.87	-1.07%	967
Jul 10, 2026	20.12	20.12	20.08	20.08	20.08	-0.27%	8,430
Jul 9, 2026	20.12	20.19	20.12	20.14	20.14	0.80%	9,299
Jul 8, 2026	19.87	19.98	19.77	19.98	19.98	0.30%	6,873
Jul 7, 2026	20.13	20.13	19.92	19.92	19.92	-1.53%	81,331
Jul 6, 2026	20.23	20.24	20.23	20.23	20.23	1.07%	1,457
Jul 2, 2026	20.33	20.33	19.98	20.01	20.01	-0.99%	868
Jul 1, 2026	20.10	20.27	20.10	20.21	20.21	-0.59%	856
Jun 30, 2026	20.25	20.33	20.25	20.33	20.33	-0.95%	3,121
Jun 29, 2026	20.56	20.56	20.44	20.53	20.53	0.13%	3,529
Jun 26, 2026	20.67	20.86	20.67	20.86	20.50	0.67%	4,320
Jun 25, 2026	20.80	20.80	20.65	20.72	20.36	-0.86%	6,511
Jun 24, 2026	21.16	21.16	20.85	20.89	20.54	-2.18%	16,023
Jun 23, 2026	21.08	21.46	21.08	21.36	21.00	-0.65%	6,296
Jun 22, 2026	21.80	21.80	21.38	21.50	21.13	-0.07%	1,741
Jun 18, 2026	21.50	21.52	21.39	21.52	21.15	0.39%	1,078
Jun 17, 2026	21.64	21.69	21.43	21.43	21.07	-0.67%	3,592
Jun 16, 2026	21.67	21.67	21.58	21.58	21.21	0.05%	294
Jun 15, 2026	21.51	21.60	21.51	21.57	21.20	1.50%	9,722
Jun 12, 2026	21.18	21.29	21.18	21.25	20.88	0.55%	5,580
Jun 11, 2026	20.87	21.13	20.75	21.13	20.77	1.76%	1,486
Jun 10, 2026	20.78	20.85	20.76	20.76	20.41	-1.42%	490
Jun 9, 2026	21.19	21.32	20.97	21.06	20.71	-0.15%	1,777
Jun 8, 2026	20.90	21.10	20.90	21.10	20.74	1.69%	276
Jun 5, 2026	20.81	20.81	20.52	20.75	20.39	-2.99%	11,485
Jun 4, 2026	21.26	21.39	21.26	21.39	21.02	-	883
Jun 3, 2026	21.51	21.51	21.39	21.39	21.02	-0.89%	398
Jun 2, 2026	21.64	21.64	21.58	21.58	21.21	-0.98%	533
Jun 1, 2026	21.81	21.88	21.77	21.79	21.42	0.74%	1,887