DCOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	79.93	80.14	79.39	79.84	79.84	-0.10%	111,312
May 15, 2026	80.39	80.39	79.83	79.92	79.92	-1.14%	130,344
May 14, 2026	80.50	81.07	80.50	80.84	80.84	0.72%	123,981
May 13, 2026	79.98	80.43	79.79	80.26	80.26	0.27%	63,367
May 12, 2026	80.01	80.07	79.32	80.04	80.04	-0.16%	80,360
May 11, 2026	80.13	80.37	80.06	80.17	80.17	0.07%	57,482
May 8, 2026	79.97	80.18	79.92	80.11	80.11	0.63%	100,962
May 7, 2026	80.23	80.25	79.51	79.61	79.61	-0.75%	90,929
May 6, 2026	79.82	80.26	79.71	80.21	80.21	1.25%	125,617
May 5, 2026	78.95	79.36	78.92	79.22	79.22	0.93%	53,691
May 4, 2026	78.71	78.98	78.22	78.49	78.49	-0.42%	75,363
May 1, 2026	79.05	79.33	78.82	78.82	78.82	0.04%	102,507
Apr 30, 2026	78.25	78.83	77.92	78.79	78.79	1.18%	97,633
Apr 29, 2026	77.92	78.04	77.61	77.87	77.87	-0.22%	71,840
Apr 28, 2026	78.15	78.15	77.78	78.04	78.04	-0.52%	70,533
Apr 27, 2026	78.36	78.47	78.19	78.45	78.45	0.17%	100,811
Apr 24, 2026	78.19	78.38	77.82	78.32	78.32	0.47%	94,084
Apr 23, 2026	78.08	78.33	77.29	77.95	77.95	-0.18%	75,703
Apr 22, 2026	78.21	78.21	77.85	78.09	78.09	0.59%	85,859
Apr 21, 2026	78.41	78.43	77.54	77.63	77.63	-0.63%	94,709
Apr 20, 2026	78.00	78.15	77.86	78.12	78.12	0.06%	78,930
Apr 17, 2026	77.56	78.39	77.56	78.07	78.07	1.35%	74,425
Apr 16, 2026	76.91	77.16	76.70	77.03	77.03	0.23%	90,627
Apr 15, 2026	76.60	76.88	76.43	76.85	76.85	0.47%	94,839
Apr 14, 2026	76.02	76.56	75.97	76.49	76.49	0.95%	78,163
Apr 13, 2026	74.85	75.81	74.76	75.77	75.77	0.96%	77,159
Apr 10, 2026	75.42	75.42	75.01	75.05	75.05	-0.27%	73,051
Apr 9, 2026	74.70	75.41	74.66	75.25	75.25	0.56%	96,137
Apr 8, 2026	74.87	74.92	74.37	74.83	74.83	2.56%	81,352
Apr 7, 2026	72.73	72.97	72.20	72.97	72.97	-0.08%	116,469
Apr 6, 2026	72.62	73.02	72.55	73.02	73.02	0.55%	122,996
Apr 2, 2026	71.54	72.93	71.54	72.62	72.62	0.15%	98,182
Apr 1, 2026	72.50	72.95	72.45	72.51	72.51	0.60%	126,120
Mar 31, 2026	70.99	72.12	70.79	72.08	72.08	2.71%	193,554
Mar 30, 2026	71.12	71.12	69.88	70.18	70.18	-0.36%	129,681
Mar 27, 2026	71.28	71.30	70.36	70.43	70.43	-1.65%	163,328
Mar 26, 2026	72.17	72.56	71.55	71.61	71.61	-1.49%	131,290
Mar 25, 2026	72.92	73.02	72.33	72.69	72.69	0.68%	122,895
Mar 24, 2026	71.90	72.59	71.79	72.20	72.20	-0.21%	124,523
Mar 23, 2026	72.54	73.14	72.30	72.35	72.17	1.23%	96,918
Mar 20, 2026	72.33	72.34	71.03	71.47	71.29	-1.38%	261,264
Mar 19, 2026	72.07	72.81	71.96	72.47	72.29	-0.07%	114,634
Mar 18, 2026	73.22	73.35	72.49	72.52	72.34	-1.35%	112,453
Mar 17, 2026	73.66	73.87	73.48	73.51	73.33	0.38%	87,369
Mar 16, 2026	73.30	73.54	73.05	73.23	73.05	0.94%	633,767
Mar 13, 2026	73.24	73.43	72.50	72.55	72.36	-0.47%	71,238
Mar 12, 2026	73.36	73.44	72.89	72.89	72.71	-1.58%	84,997
Mar 11, 2026	74.14	74.28	73.72	74.06	73.88	-0.15%	93,356
Mar 10, 2026	74.31	74.97	73.98	74.17	73.99	-0.25%	73,615
Mar 9, 2026	73.29	74.47	72.55	74.36	74.17	0.71%	113,879