DES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	34.54	34.63	33.71	33.76	33.76	-1.66%	110,841
Feb 20, 2025	34.50	34.52	34.19	34.33	34.33	-0.81%	90,711
Feb 19, 2025	34.53	34.67	34.20	34.61	34.61	-0.17%	110,398
Feb 18, 2025	34.41	34.71	34.41	34.67	34.67	0.81%	70,540
Feb 14, 2025	34.66	34.80	34.35	34.39	34.39	-0.23%	53,897
Feb 13, 2025	34.26	34.50	34.16	34.47	34.47	1.29%	73,982
Feb 12, 2025	34.08	34.21	33.94	34.03	34.03	-1.48%	84,030
Feb 11, 2025	34.16	34.55	34.16	34.54	34.54	0.67%	68,648
Feb 10, 2025	34.43	34.43	34.15	34.31	34.31	0.35%	139,004
Feb 7, 2025	34.71	34.71	34.07	34.19	34.19	-1.38%	127,346
Feb 6, 2025	34.89	34.89	34.51	34.67	34.67	-0.06%	144,757
Feb 5, 2025	34.53	34.72	34.41	34.69	34.69	0.73%	122,276
Feb 4, 2025	34.09	34.53	33.95	34.44	34.44	0.97%	216,265
Feb 3, 2025	34.00	34.41	33.69	34.11	34.11	-1.47%	137,400
Jan 31, 2025	34.88	35.06	34.46	34.62	34.62	-1.00%	93,657
Jan 30, 2025	34.98	35.19	34.72	34.97	34.97	1.16%	399,750
Jan 29, 2025	34.77	35.07	34.42	34.57	34.57	-0.83%	83,021
Jan 28, 2025	35.00	35.05	34.73	34.86	34.86	-0.40%	209,463
Jan 27, 2025	34.85	35.23	34.85	35.00	34.99	0.49%	96,653
Jan 24, 2025	34.77	34.93	34.64	34.83	34.82	0.03%	99,311
Jan 23, 2025	34.68	34.88	34.52	34.82	34.81	0.29%	160,601
Jan 22, 2025	35.12	35.12	34.66	34.72	34.71	-1.42%	162,443
Jan 21, 2025	34.93	35.24	34.93	35.22	35.21	1.41%	125,512
Jan 17, 2025	34.94	34.98	34.57	34.73	34.72	0.20%	135,576
Jan 16, 2025	34.47	34.82	34.37	34.66	34.65	0.41%	169,417
Jan 15, 2025	34.66	34.91	34.36	34.52	34.51	1.41%	130,985
Jan 14, 2025	33.63	34.05	33.59	34.04	34.03	1.82%	154,005
Jan 13, 2025	32.89	33.43	32.89	33.43	33.42	1.03%	145,587
Jan 10, 2025	33.38	33.45	32.89	33.09	33.08	-2.16%	1,145,148
Jan 8, 2025	33.66	33.86	33.45	33.82	33.81	-	91,429
Jan 7, 2025	34.30	34.30	33.67	33.82	33.81	-1.00%	152,945
Jan 6, 2025	34.41	34.66	34.08	34.16	34.15	-0.44%	127,291
Jan 3, 2025	34.25	34.50	33.86	34.31	34.30	0.59%	97,249
Jan 2, 2025	34.59	34.71	33.95	34.11	34.10	-0.70%	152,247
Dec 31, 2024	34.36	34.53	34.19	34.35	34.34	0.53%	72,787
Dec 30, 2024	34.22	34.36	33.82	34.17	34.13	-0.52%	114,964
Dec 27, 2024	34.48	34.71	34.08	34.35	34.31	-1.07%	64,795
Dec 26, 2024	34.35	34.76	34.24	34.72	34.68	0.46%	72,094
Dec 24, 2024	34.33	34.56	34.11	34.56	34.47	0.85%	53,071
Dec 23, 2024	34.32	34.32	34.05	34.27	34.18	-0.46%	76,142
Dec 20, 2024	34.02	34.79	33.88	34.43	34.34	0.76%	348,922
Dec 19, 2024	34.66	34.88	34.17	34.17	34.08	-0.64%	148,642
Dec 18, 2024	35.97	36.00	34.23	34.39	34.30	-3.94%	130,536
Dec 17, 2024	36.13	36.28	35.72	35.80	35.70	-1.05%	151,435
Dec 16, 2024	36.35	36.42	36.11	36.18	36.08	-0.11%	143,818
Dec 13, 2024	36.45	36.45	36.04	36.22	36.12	-0.47%	113,895
Dec 12, 2024	36.68	36.70	36.39	36.39	36.29	-0.87%	123,185
Dec 11, 2024	36.84	36.97	36.64	36.71	36.61	0.49%	92,620
Dec 10, 2024	36.51	36.81	36.24	36.53	36.43	-0.03%	101,904
Dec 9, 2024	36.88	36.99	36.50	36.54	36.44	-0.11%	93,541
Dec 6, 2024	37.03	37.03	36.51	36.58	36.48	-0.57%	117,070
Dec 5, 2024	37.14	37.14	36.77	36.79	36.69	-0.78%	105,654
Dec 4, 2024	37.05	37.21	36.76	37.08	36.98	0.14%	103,012
Dec 3, 2024	37.31	37.40	36.93	37.03	36.93	-0.88%	98,424
Dec 2, 2024	37.31	37.50	36.95	37.36	37.26	0.19%	166,884
Nov 29, 2024	37.53	37.64	37.23	37.29	37.19	0.05%	69,800
Nov 27, 2024	37.55	38.02	37.25	37.27	37.17	-	266,235
Nov 26, 2024	37.56	37.56	37.16	37.27	37.17	-1.11%	181,754
Nov 25, 2024	37.48	38.10	37.48	37.69	37.59	1.15%	284,044
Nov 22, 2024	36.77	37.29	36.77	37.26	37.05	1.75%	110,850
Nov 21, 2024	36.18	36.76	36.15	36.62	36.42	1.67%	103,207
Nov 20, 2024	36.00	36.06	35.73	36.02	35.82	-0.12%	107,667
Nov 19, 2024	35.74	36.07	35.69	36.07	35.87	0.12%	87,846
Nov 18, 2024	36.02	36.28	36.00	36.02	35.82	0.14%	69,537
Nov 15, 2024	36.20	36.35	35.81	35.97	35.77	-0.58%	73,786
Nov 14, 2024	36.51	36.62	36.00	36.18	35.98	-0.66%	117,766
Nov 13, 2024	36.87	37.01	36.15	36.42	36.22	-0.76%	136,654
Nov 12, 2024	37.07	37.26	36.68	36.70	36.50	-1.26%	107,558
Nov 11, 2024	37.01	37.37	36.96	37.17	36.97	1.47%	131,227
Nov 8, 2024	36.52	36.70	36.29	36.63	36.43	0.52%	133,604
Nov 7, 2024	36.91	36.92	36.29	36.44	36.24	-1.30%	154,704
Nov 6, 2024	36.10	37.03	36.10	36.92	36.72	6.67%	212,600
Nov 5, 2024	33.87	34.61	33.74	34.61	34.42	2.22%	62,856
Nov 4, 2024	33.84	34.10	33.66	33.86	33.67	0.30%	97,946
Nov 1, 2024	34.14	34.20	33.76	33.76	33.57	-0.38%	61,102
Oct 31, 2024	34.33	34.46	33.87	33.89	33.70	-1.45%	65,449
Oct 30, 2024	34.27	34.82	34.25	34.39	34.20	0.20%	113,766
Oct 29, 2024	34.28	34.34	34.11	34.32	34.13	-0.46%	86,312
Oct 28, 2024	34.10	34.54	34.10	34.48	34.29	1.50%	65,376
Oct 25, 2024	34.54	34.54	33.97	33.97	33.68	-0.99%	67,153
Oct 24, 2024	34.32	34.32	34.08	34.31	34.02	0.29%	76,490
Oct 23, 2024	34.25	34.40	33.99	34.21	33.92	-0.55%	70,930
Oct 22, 2024	34.41	34.45	34.25	34.40	34.11	-0.32%	70,676
Oct 21, 2024	35.16	35.20	34.44	34.51	34.22	-1.85%	383,222
Oct 18, 2024	35.38	35.50	35.12	35.16	34.86	-0.51%	71,278
Oct 17, 2024	35.29	35.34	35.05	35.34	35.04	0.26%	90,176
Oct 16, 2024	34.98	35.37	34.95	35.25	34.95	1.59%	109,390
Oct 15, 2024	34.49	35.13	34.39	34.70	34.40	0.41%	57,977
Oct 14, 2024	34.34	34.70	34.23	34.56	34.27	0.44%	65,362
Oct 11, 2024	33.72	34.43	33.72	34.41	34.12	2.11%	65,889
Oct 10, 2024	33.70	33.74	33.48	33.70	33.41	-0.56%	125,145
Oct 9, 2024	33.75	34.10	33.61	33.89	33.60	0.44%	67,691
Oct 8, 2024	33.85	33.90	33.65	33.74	33.45	-0.41%	83,678
Oct 7, 2024	34.06	34.06	33.70	33.88	33.59	-0.73%	73,787
Oct 4, 2024	34.11	34.21	33.94	34.13	33.84	1.25%	77,213
Oct 3, 2024	33.67	33.85	33.55	33.71	33.42	-0.50%	64,706
Oct 2, 2024	33.99	34.20	33.81	33.88	33.59	-0.38%	66,760
Oct 1, 2024	34.38	34.38	33.81	34.01	33.72	-1.39%	74,640
Sep 30, 2024	34.12	34.49	34.07	34.49	34.20	0.61%	73,393
Sep 27, 2024	34.38	34.56	34.18	34.28	33.99	0.65%	105,169