DES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	36.18	36.19	35.73	35.98	-	-1.85%	101,274
Mar 5, 2026	36.95	37.09	36.46	36.66	36.66	-1.56%	191,420
Mar 4, 2026	37.17	37.32	36.84	37.24	37.24	0.68%	96,591
Mar 3, 2026	36.51	37.14	36.22	36.99	36.99	-0.59%	122,812
Mar 2, 2026	36.69	37.35	36.60	37.21	37.21	0.46%	169,003
Feb 27, 2026	37.12	37.17	36.76	37.04	37.04	-1.22%	114,651
Feb 26, 2026	37.30	37.56	37.14	37.50	37.50	0.67%	141,448
Feb 25, 2026	37.23	37.25	36.67	37.25	37.25	0.43%	197,934
Feb 24, 2026	36.87	37.30	36.87	37.09	37.09	0.71%	85,066
Feb 23, 2026	37.52	37.54	36.65	36.83	36.82	-2.28%	127,834
Feb 20, 2026	37.38	37.77	37.19	37.69	37.68	0.64%	61,412
Feb 19, 2026	37.35	37.55	37.24	37.45	37.44	-0.13%	112,399
Feb 18, 2026	37.56	37.85	37.38	37.50	37.49	0.13%	79,692
Feb 17, 2026	37.54	37.56	37.14	37.45	37.44	0.03%	87,220
Feb 13, 2026	37.12	37.63	36.99	37.44	37.43	1.16%	78,462
Feb 12, 2026	37.66	37.96	36.72	37.01	37.00	-1.41%	69,047
Feb 11, 2026	37.73	37.99	37.39	37.54	37.53	-0.08%	67,035
Feb 10, 2026	37.58	37.80	37.57	37.57	37.56	-0.05%	88,775
Feb 9, 2026	37.61	37.67	37.30	37.59	37.58	-0.16%	135,517
Feb 6, 2026	37.17	38.00	37.17	37.65	37.64	2.42%	113,396
Feb 5, 2026	36.86	37.22	36.74	36.76	36.75	-0.76%	123,687
Feb 4, 2026	36.65	37.21	36.65	37.04	37.03	1.56%	124,454
Feb 3, 2026	36.18	36.70	35.96	36.47	36.46	0.61%	178,119
Feb 2, 2026	35.64	36.34	35.64	36.25	36.24	1.40%	98,152
Jan 30, 2026	35.49	35.86	35.39	35.75	35.74	0.22%	61,377
Jan 29, 2026	35.52	35.71	35.32	35.67	35.66	1.19%	114,595
Jan 28, 2026	35.62	35.73	35.23	35.25	35.24	-0.87%	119,234
Jan 27, 2026	35.50	35.63	35.38	35.56	35.55	0.06%	83,512
Jan 26, 2026	35.66	35.70	35.35	35.54	35.52	-0.06%	105,424
Jan 23, 2026	36.18	36.18	35.53	35.56	35.54	-1.88%	123,413
Jan 22, 2026	36.29	36.54	36.14	36.24	36.22	0.14%	119,694
Jan 21, 2026	35.23	36.19	35.23	36.19	36.17	3.34%	158,521
Jan 20, 2026	35.16	35.34	35.01	35.02	35.00	-1.85%	175,096
Jan 16, 2026	35.67	35.75	35.51	35.68	35.66	-0.31%	94,271
Jan 15, 2026	35.26	35.82	35.19	35.79	35.77	1.47%	123,080
Jan 14, 2026	34.95	35.31	34.95	35.27	35.25	0.83%	184,548
Jan 13, 2026	35.03	35.17	34.89	34.98	34.96	0.14%	124,171
Jan 12, 2026	34.81	35.02	34.71	34.93	34.91	-0.11%	117,120
Jan 9, 2026	34.99	35.14	34.68	34.97	34.95	0.06%	87,296
Jan 8, 2026	34.00	35.06	34.00	34.95	34.93	2.36%	154,021
Jan 7, 2026	34.49	34.49	34.02	34.15	34.13	-1.00%	179,974
Jan 6, 2026	33.98	34.49	33.90	34.49	34.47	1.20%	138,744
Jan 5, 2026	33.67	34.29	33.67	34.08	34.06	1.40%	135,601
Jan 2, 2026	33.52	33.77	33.26	33.61	33.59	0.48%	120,161
Dec 31, 2025	33.70	33.70	33.36	33.45	33.43	-0.74%	59,079
Dec 30, 2025	33.84	33.88	33.70	33.70	33.68	-0.30%	155,244
Dec 29, 2025	33.89	34.02	33.73	33.80	33.78	-0.38%	95,459
Dec 26, 2025	33.86	33.94	33.74	33.93	33.91	-0.59%	84,647
Dec 24, 2025	34.00	34.14	33.91	34.13	33.90	0.41%	56,471
Dec 23, 2025	34.09	34.15	33.98	33.99	33.76	-0.61%	91,202