DES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	37.12	37.63	36.99	37.44	37.44	1.16%	78,462
Feb 12, 2026	37.66	37.96	36.72	37.01	37.01	-1.41%	69,047
Feb 11, 2026	37.73	37.99	37.39	37.54	37.54	-0.08%	67,035
Feb 10, 2026	37.58	37.80	37.57	37.57	37.57	-0.05%	88,775
Feb 9, 2026	37.61	37.67	37.30	37.59	37.59	-0.16%	135,517
Feb 6, 2026	37.17	38.00	37.17	37.65	37.65	2.42%	113,396
Feb 5, 2026	36.86	37.22	36.74	36.76	36.76	-0.76%	123,684
Feb 4, 2026	36.65	37.21	36.65	37.04	37.04	1.56%	124,454
Feb 3, 2026	36.18	36.70	35.96	36.47	36.47	0.61%	178,119
Feb 2, 2026	35.64	36.34	35.64	36.25	36.25	1.40%	98,144
Jan 30, 2026	35.49	35.86	35.39	35.75	35.75	0.22%	61,377
Jan 29, 2026	35.52	35.71	35.32	35.67	35.67	1.19%	114,595
Jan 28, 2026	35.62	35.73	35.23	35.25	35.25	-0.87%	119,234
Jan 27, 2026	35.50	35.63	35.38	35.56	35.56	0.06%	83,512
Jan 26, 2026	35.66	35.70	35.35	35.54	35.53	-0.06%	105,424
Jan 23, 2026	36.18	36.18	35.53	35.56	35.55	-1.88%	123,413
Jan 22, 2026	36.29	36.54	36.14	36.24	36.23	0.14%	119,694
Jan 21, 2026	35.23	36.19	35.23	36.19	36.18	3.34%	158,521
Jan 20, 2026	35.16	35.34	35.01	35.02	35.01	-1.85%	175,096
Jan 16, 2026	35.67	35.75	35.51	35.68	35.67	-0.31%	94,271
Jan 15, 2026	35.26	35.82	35.19	35.79	35.78	1.47%	123,080
Jan 14, 2026	34.95	35.31	34.95	35.27	35.26	0.83%	184,548
Jan 13, 2026	35.03	35.17	34.89	34.98	34.97	0.14%	124,171
Jan 12, 2026	34.81	35.02	34.71	34.93	34.92	-0.11%	117,120
Jan 9, 2026	34.99	35.14	34.68	34.97	34.96	0.06%	87,296
Jan 8, 2026	34.00	35.06	34.00	34.95	34.94	2.36%	154,021
Jan 7, 2026	34.49	34.49	34.02	34.15	34.14	-1.00%	179,974
Jan 6, 2026	33.98	34.49	33.90	34.49	34.48	1.20%	138,744
Jan 5, 2026	33.67	34.29	33.67	34.08	34.07	1.40%	135,601
Jan 2, 2026	33.52	33.77	33.26	33.61	33.60	0.48%	120,161
Dec 31, 2025	33.70	33.70	33.36	33.45	33.44	-0.74%	59,079
Dec 30, 2025	33.84	33.88	33.70	33.70	33.69	-0.30%	155,244
Dec 29, 2025	33.89	34.02	33.73	33.80	33.79	-0.38%	95,459
Dec 26, 2025	33.86	33.94	33.74	33.93	33.92	-0.59%	84,647
Dec 24, 2025	34.00	34.14	33.91	34.13	33.91	0.41%	56,471
Dec 23, 2025	34.09	34.15	33.98	33.99	33.77	-0.61%	91,202
Dec 22, 2025	34.20	34.51	34.08	34.20	33.98	0.18%	115,134
Dec 19, 2025	34.27	34.36	33.98	34.14	33.92	-0.61%	110,949
Dec 18, 2025	34.56	34.63	34.27	34.35	34.13	-0.12%	123,093
Dec 17, 2025	34.32	34.66	34.27	34.39	34.17	0.17%	86,214
Dec 16, 2025	34.49	34.58	34.18	34.33	34.11	-0.67%	107,294
Dec 15, 2025	34.77	34.79	34.39	34.56	34.34	-0.03%	94,432
Dec 12, 2025	34.87	34.87	34.39	34.57	34.35	-0.43%	70,159
Dec 11, 2025	34.42	34.84	34.42	34.72	34.50	0.70%	162,541
Dec 10, 2025	33.77	34.67	33.77	34.48	34.26	2.13%	141,439
Dec 9, 2025	33.55	33.94	33.55	33.76	33.54	0.57%	90,358
Dec 8, 2025	33.82	33.85	33.57	33.57	33.36	-0.80%	190,853
Dec 5, 2025	33.76	33.98	33.54	33.84	33.62	0.09%	113,259
Dec 4, 2025	33.87	33.97	33.77	33.81	33.59	-0.35%	133,790
Dec 3, 2025	33.57	33.99	33.57	33.93	33.71	1.19%	88,318