DES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2025	33.48	33.60	33.13	33.19	33.19	-1.00%	96,346
Oct 8, 2025	33.54	33.65	33.40	33.52	33.52	0.09%	189,735
Oct 7, 2025	33.74	33.83	33.37	33.49	33.49	-0.77%	103,274
Oct 6, 2025	33.92	34.00	33.67	33.75	33.75	-0.12%	111,267
Oct 3, 2025	33.69	34.11	33.69	33.79	33.79	0.54%	91,224
Oct 2, 2025	33.60	33.73	33.43	33.61	33.61	-0.27%	63,095
Oct 1, 2025	33.56	34.00	33.48	33.70	33.70	0.06%	80,887
Sep 30, 2025	33.52	33.74	33.40	33.68	33.68	0.09%	556,496
Sep 29, 2025	34.07	34.07	33.57	33.65	33.65	-0.56%	140,578
Sep 26, 2025	33.60	33.95	33.53	33.84	33.84	0.80%	95,689
Sep 25, 2025	33.56	33.77	33.41	33.57	33.57	-0.97%	88,799
Sep 24, 2025	34.05	34.22	33.86	33.90	33.77	-0.53%	119,638
Sep 23, 2025	34.03	34.48	33.98	34.08	33.95	0.18%	110,517
Sep 22, 2025	34.02	34.07	33.78	34.02	33.89	-0.03%	126,914
Sep 19, 2025	34.54	34.54	33.94	34.03	33.90	-1.48%	73,441
Sep 18, 2025	34.03	34.57	34.03	34.54	34.41	1.65%	76,476
Sep 17, 2025	34.05	34.75	33.90	33.98	33.85	0.03%	92,803
Sep 16, 2025	34.04	34.04	33.81	33.97	33.84	-0.29%	103,460
Sep 15, 2025	34.18	34.31	34.03	34.07	33.94	-	64,130
Sep 12, 2025	34.37	34.37	34.07	34.07	33.94	-1.22%	82,018
Sep 11, 2025	33.91	34.54	33.91	34.49	34.36	1.86%	297,622
Sep 10, 2025	33.90	34.05	33.78	33.86	33.73	-0.15%	70,502
Sep 9, 2025	34.16	34.16	33.85	33.91	33.78	-1.08%	82,829
Sep 8, 2025	34.45	34.45	34.00	34.28	34.15	-0.29%	55,188
Sep 5, 2025	34.40	34.74	34.13	34.38	34.25	0.06%	86,213
Sep 4, 2025	33.95	34.39	33.90	34.36	34.23	1.39%	66,602
Sep 3, 2025	33.82	34.05	33.67	33.89	33.76	0.21%	78,214
Sep 2, 2025	33.74	33.90	33.46	33.82	33.69	-0.94%	161,419
Aug 29, 2025	34.15	34.34	34.03	34.14	34.01	0.09%	90,889
Aug 28, 2025	34.34	34.37	33.94	34.11	33.98	-0.32%	103,086
Aug 27, 2025	33.86	34.24	33.86	34.22	34.09	0.71%	121,075
Aug 26, 2025	33.88	34.08	33.56	33.98	33.85	0.15%	125,432
Aug 25, 2025	34.12	34.21	33.93	33.93	33.73	-0.96%	107,896
Aug 22, 2025	33.07	34.30	33.07	34.26	34.05	3.91%	125,179
Aug 21, 2025	32.82	33.04	32.77	32.97	32.77	-	185,323
Aug 20, 2025	33.10	33.22	32.92	32.97	32.77	-0.45%	133,746
Aug 19, 2025	33.04	33.38	32.99	33.12	32.92	0.39%	141,879
Aug 18, 2025	32.87	33.02	32.87	32.99	32.79	0.27%	80,239
Aug 15, 2025	33.23	33.26	32.83	32.90	32.70	-1.08%	106,157
Aug 14, 2025	33.17	33.30	32.91	33.26	33.06	-0.81%	112,280
Aug 13, 2025	33.05	33.63	32.94	33.53	33.33	1.95%	148,812
Aug 12, 2025	32.20	32.92	32.11	32.89	32.69	2.78%	129,225
Aug 11, 2025	31.99	32.14	31.83	32.00	31.81	0.25%	113,671
Aug 8, 2025	31.90	32.04	31.72	31.92	31.73	0.25%	98,418
Aug 7, 2025	32.16	32.23	31.69	31.84	31.65	-0.03%	130,559
Aug 6, 2025	31.93	31.93	31.77	31.85	31.66	-0.31%	94,400
Aug 5, 2025	31.86	31.99	31.57	31.95	31.76	0.63%	106,929
Aug 4, 2025	31.44	31.82	31.40	31.75	31.56	1.41%	139,319
Aug 1, 2025	31.48	31.59	31.05	31.31	31.12	-1.82%	117,543
Jul 31, 2025	31.93	32.02	31.76	31.89	31.70	-0.69%	490,813