DDSQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	20.72	20.73	20.66	20.70	20.70	-	17,254
Apr 27, 2026	20.68	20.73	20.66	20.70	20.70	0.24%	12,122
Apr 24, 2026	20.65	20.72	20.59	20.65	20.65	0.02%	75,967
Apr 23, 2026	20.67	20.70	20.61	20.65	20.65	-0.08%	19,133
Apr 22, 2026	20.68	20.70	20.63	20.66	20.66	0.22%	18,741
Apr 21, 2026	20.70	20.70	20.62	20.62	20.62	-0.16%	8,646
Apr 20, 2026	20.67	20.70	20.65	20.65	20.65	-0.10%	4,702
Apr 17, 2026	20.72	20.72	20.63	20.67	20.67	0.24%	15,047
Apr 16, 2026	20.61	20.65	20.57	20.62	20.62	0.09%	12,708
Apr 15, 2026	20.62	20.62	20.56	20.60	20.60	0.15%	29,354
Apr 14, 2026	20.57	20.61	20.55	20.57	20.57	0.34%	41,215
Apr 13, 2026	20.44	20.50	20.41	20.50	20.50	0.20%	11,049
Apr 10, 2026	20.48	20.48	20.42	20.46	20.46	-	2,894
Apr 9, 2026	20.38	20.46	20.38	20.46	20.46	0.69%	8,147
Apr 8, 2026	20.44	20.44	20.32	20.32	20.32	0.94%	4,101
Apr 7, 2026	20.12	20.13	20.01	20.13	20.13	-0.05%	94,284
Apr 6, 2026	20.12	20.16	20.10	20.14	20.14	0.40%	46,944
Apr 2, 2026	19.95	20.13	19.89	20.06	20.06	-0.05%	58,933
Apr 1, 2026	20.04	20.14	20.03	20.07	20.07	0.85%	335,329
Mar 31, 2026	19.10	20.85	19.06	19.90	19.90	6.48%	100,306
Mar 30, 2026	18.90	19.02	18.60	18.69	18.69	-0.75%	12,971
Mar 27, 2026	19.06	19.12	18.82	18.83	18.83	-1.47%	24,940
Mar 26, 2026	19.29	19.29	19.11	19.11	19.11	-0.91%	15,951
Mar 25, 2026	19.21	19.29	19.21	19.29	19.29	0.34%	1,837
Mar 24, 2026	19.20	19.25	19.18	19.22	19.22	0.07%	7,418
Mar 23, 2026	19.32	19.32	19.19	19.21	19.21	1.03%	16,461
Mar 20, 2026	19.12	19.17	18.97	19.01	19.01	-0.89%	15,212
Mar 19, 2026	19.13	19.21	19.09	19.18	19.18	-	29,247
Mar 18, 2026	19.18	19.21	19.15	19.18	19.18	-0.26%	5,334
Mar 17, 2026	19.26	19.26	19.21	19.23	19.23	-	6,422
Mar 16, 2026	19.23	19.23	19.19	19.23	19.23	0.58%	5,573
Mar 13, 2026	19.16	19.24	19.08	19.12	19.12	-0.21%	94,801
Mar 12, 2026	19.21	19.22	19.15	19.16	19.16	-0.67%	77,419
Mar 11, 2026	19.24	19.36	19.23	19.29	19.29	0.10%	9,565
Mar 10, 2026	19.25	19.34	19.25	19.27	19.27	0.26%	6,812
Mar 9, 2026	19.14	20.12	19.02	19.22	19.22	0.41%	10,753
Mar 6, 2026	19.13	19.22	19.13	19.14	19.14	-0.57%	13,121
Mar 5, 2026	19.31	19.31	19.23	19.25	19.25	-0.49%	1,622
Mar 4, 2026	19.31	19.39	19.31	19.34	19.34	0.33%	2,603
Mar 3, 2026	19.22	19.34	19.13	19.28	19.28	-0.16%	34,253
Mar 2, 2026	19.30	19.37	19.25	19.31	19.31	-	25,967
Feb 27, 2026	19.25	20.22	19.25	19.31	19.31	-0.46%	16,005
Feb 26, 2026	19.44	19.44	19.34	19.40	19.40	-0.03%	7,254
Feb 25, 2026	19.41	19.42	19.41	19.41	19.40	0.32%	1,049
Feb 24, 2026	19.28	19.38	19.25	19.34	19.34	0.47%	19,202
Feb 23, 2026	19.44	19.44	19.23	19.25	19.25	-0.42%	40,874
Feb 20, 2026	19.29	19.37	19.29	19.33	19.33	0.36%	294,838
Feb 19, 2026	19.25	19.32	19.25	19.27	19.27	-0.39%	7,029
Feb 18, 2026	19.30	19.37	19.28	19.34	19.34	0.31%	95,134
Feb 17, 2026	19.24	19.29	19.19	19.28	19.28	0.16%	7,870