DES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2025	32.59	32.77	32.59	32.71	-	0.66%	9,388
Nov 4, 2025	32.41	32.60	32.34	32.49	32.49	-0.73%	130,223
Nov 3, 2025	32.60	32.73	32.19	32.73	32.73	0.21%	118,742
Oct 31, 2025	32.64	32.69	32.36	32.66	32.66	0.18%	81,929
Oct 30, 2025	32.72	32.99	32.58	32.60	32.60	-0.94%	122,210
Oct 29, 2025	33.35	33.49	32.61	32.91	32.91	-1.61%	117,696
Oct 28, 2025	33.55	33.59	33.31	33.45	33.45	-0.86%	158,037
Oct 27, 2025	34.02	34.02	33.62	33.74	33.69	-0.44%	190,814
Oct 24, 2025	33.88	34.00	33.79	33.89	33.83	0.74%	305,362
Oct 23, 2025	33.56	33.73	33.45	33.64	33.59	0.33%	113,310
Oct 22, 2025	33.52	33.70	33.25	33.53	33.48	0.01%	90,461
Oct 21, 2025	33.43	33.66	33.32	33.53	33.47	-0.07%	69,935
Oct 20, 2025	33.30	33.55	33.24	33.55	33.50	1.58%	87,988
Oct 17, 2025	32.88	33.06	32.84	33.03	32.98	0.33%	82,585
Oct 16, 2025	33.46	33.46	32.82	32.92	32.87	-1.73%	122,603
Oct 15, 2025	33.65	33.80	33.30	33.50	33.45	-0.15%	107,539
Oct 14, 2025	32.60	33.58	32.60	33.55	33.50	1.93%	79,418
Oct 13, 2025	32.70	32.97	32.57	32.91	32.86	1.84%	48,184
Oct 10, 2025	33.24	33.36	32.29	32.32	32.27	-2.61%	83,270
Oct 9, 2025	33.48	33.60	33.13	33.19	33.13	-1.00%	96,346
Oct 8, 2025	33.54	33.65	33.40	33.52	33.47	0.09%	189,735
Oct 7, 2025	33.74	33.83	33.37	33.49	33.44	-0.77%	103,274
Oct 6, 2025	33.92	34.00	33.67	33.75	33.70	-0.12%	111,267
Oct 3, 2025	33.69	34.11	33.69	33.79	33.74	0.54%	91,224
Oct 2, 2025	33.60	33.73	33.43	33.61	33.56	-0.27%	63,095
Oct 1, 2025	33.56	34.00	33.48	33.70	33.65	0.06%	80,887
Sep 30, 2025	33.52	33.74	33.40	33.68	33.63	0.09%	556,496
Sep 29, 2025	34.07	34.07	33.57	33.65	33.60	-0.56%	140,578
Sep 26, 2025	33.60	33.95	33.53	33.84	33.78	0.80%	95,689
Sep 25, 2025	33.56	33.77	33.41	33.57	33.52	-0.97%	88,799
Sep 24, 2025	34.05	34.22	33.86	33.90	33.71	-0.53%	119,638
Sep 23, 2025	34.03	34.48	33.98	34.08	33.89	0.18%	110,517
Sep 22, 2025	34.02	34.07	33.78	34.02	33.83	-0.03%	126,914
Sep 19, 2025	34.54	34.54	33.94	34.03	33.84	-1.48%	73,441
Sep 18, 2025	34.03	34.57	34.03	34.54	34.35	1.65%	76,476
Sep 17, 2025	34.05	34.75	33.90	33.98	33.79	0.03%	92,803
Sep 16, 2025	34.04	34.04	33.81	33.97	33.78	-0.29%	103,460
Sep 15, 2025	34.18	34.31	34.03	34.07	33.88	-	64,130
Sep 12, 2025	34.37	34.37	34.07	34.07	33.88	-1.22%	82,018
Sep 11, 2025	33.91	34.54	33.91	34.49	34.30	1.86%	297,622
Sep 10, 2025	33.90	34.05	33.78	33.86	33.67	-0.15%	70,502
Sep 9, 2025	34.16	34.16	33.85	33.91	33.72	-1.08%	82,829
Sep 8, 2025	34.45	34.45	34.00	34.28	34.09	-0.29%	55,188
Sep 5, 2025	34.40	34.74	34.13	34.38	34.19	0.06%	86,213
Sep 4, 2025	33.95	34.39	33.90	34.36	34.17	1.39%	66,602
Sep 3, 2025	33.82	34.05	33.67	33.89	33.70	0.21%	78,214
Sep 2, 2025	33.74	33.90	33.46	33.82	33.63	-0.94%	161,419
Aug 29, 2025	34.15	34.34	34.03	34.14	33.95	0.09%	90,889
Aug 28, 2025	34.34	34.37	33.94	34.11	33.92	-0.32%	103,086
Aug 27, 2025	33.86	34.24	33.86	34.22	34.03	0.71%	121,075