DCOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	129,656
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
Mar 6, 2026	73.93	74.15	73.52	73.83	73.65	-1.40%	126,888
Mar 5, 2026	75.02	75.52	74.35	74.88	74.69	-0.94%	77,752
Mar 4, 2026	75.41	75.77	75.11	75.59	75.40	0.51%	81,221
Mar 3, 2026	74.52	75.39	73.91	75.21	75.02	-0.91%	145,516
Mar 2, 2026	75.36	76.16	75.36	75.90	75.71	0.16%	94,608
Feb 27, 2026	75.51	75.85	75.39	75.78	75.59	-0.65%	104,159
Feb 26, 2026	76.48	76.59	75.78	76.28	76.09	-0.19%	111,156
Feb 25, 2026	76.28	76.52	76.08	76.42	76.23	0.47%	114,012
Feb 24, 2026	75.37	76.09	75.37	76.06	75.87	0.92%	89,521
Feb 23, 2026	76.14	76.18	75.17	75.37	75.18	-1.31%	86,462
Feb 20, 2026	75.66	76.37	75.66	76.37	76.18	0.73%	93,404
Feb 19, 2026	75.76	75.98	75.49	75.82	75.63	-0.26%	110,785
Feb 18, 2026	75.73	76.31	75.73	76.02	75.83	0.64%	63,744
Feb 17, 2026	75.37	75.79	74.93	75.54	75.35	0.03%	92,127
Feb 13, 2026	75.41	75.94	74.98	75.52	75.33	0.25%	98,916