DES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2025	30.13	30.43	29.83	30.19	30.19	-	146,548
Apr 30, 2025	30.08	30.21	29.59	30.19	30.19	-0.56%	90,790
Apr 29, 2025	30.22	30.49	29.98	30.36	30.36	0.30%	183,552
Apr 28, 2025	30.16	30.39	29.92	30.27	30.27	0.56%	99,290
Apr 25, 2025	30.09	30.15	29.81	30.10	30.10	-0.59%	96,965
Apr 24, 2025	29.92	30.36	29.84	30.28	30.20	1.20%	126,257
Apr 23, 2025	30.39	30.67	29.81	29.92	29.84	0.54%	154,814
Apr 22, 2025	29.41	29.82	29.18	29.76	29.68	2.48%	554,759
Apr 21, 2025	29.30	29.37	28.78	29.04	28.96	-1.73%	188,188
Apr 17, 2025	29.32	29.68	29.25	29.55	29.47	1.13%	160,496
Apr 16, 2025	29.32	29.52	28.98	29.22	29.14	-0.38%	168,087
Apr 15, 2025	29.31	29.62	29.29	29.33	29.25	-0.03%	164,397
Apr 14, 2025	29.48	29.48	28.87	29.34	29.26	1.14%	182,612
Apr 11, 2025	28.77	29.13	28.26	29.01	28.93	0.90%	139,143
Apr 10, 2025	29.32	29.44	28.16	28.75	28.67	-4.04%	214,281
Apr 9, 2025	27.59	30.23	27.55	29.96	29.88	6.92%	281,935
Apr 8, 2025	29.45	29.49	27.41	28.02	27.94	-2.71%	299,939
Apr 7, 2025	28.25	31.00	27.76	28.80	28.72	-1.47%	583,059
Apr 4, 2025	29.39	29.55	28.48	29.23	29.15	-3.82%	525,841
Apr 3, 2025	31.15	31.30	30.30	30.39	30.30	-6.12%	226,275
Apr 2, 2025	31.73	32.37	31.73	32.37	32.28	1.03%	122,875
Apr 1, 2025	31.92	32.17	31.61	32.04	31.95	0.25%	147,611
Mar 31, 2025	31.63	32.08	31.48	31.96	31.87	0.13%	76,213
Mar 28, 2025	32.40	32.49	31.74	31.92	31.83	-1.30%	108,346
Mar 27, 2025	32.41	32.51	32.24	32.34	32.25	-0.09%	84,624
Mar 26, 2025	32.37	32.57	32.22	32.37	32.28	-0.31%	72,155
Mar 25, 2025	32.71	32.73	32.38	32.47	32.26	-0.82%	79,974
Mar 24, 2025	32.53	32.78	32.51	32.74	32.53	1.77%	163,569
Mar 21, 2025	32.13	32.28	31.97	32.17	31.97	-0.95%	62,281
Mar 20, 2025	32.46	32.75	32.37	32.48	32.27	-0.49%	109,876
Mar 19, 2025	32.48	32.83	32.15	32.64	32.43	0.77%	83,975
Mar 18, 2025	32.42	32.48	32.24	32.39	32.18	-0.28%	99,932
Mar 17, 2025	32.25	32.55	32.25	32.48	32.27	0.93%	95,176
Mar 14, 2025	31.85	32.25	31.68	32.18	31.98	1.74%	138,742
Mar 13, 2025	32.02	32.09	31.44	31.63	31.43	-1.02%	117,226
Mar 12, 2025	32.39	32.39	31.73	31.96	31.75	-0.42%	88,239
Mar 11, 2025	32.42	32.58	31.91	32.09	31.89	-0.99%	112,617
Mar 10, 2025	32.59	32.87	32.18	32.41	32.20	-1.31%	131,323
Mar 7, 2025	32.52	33.00	32.43	32.84	32.63	0.64%	88,583
Mar 6, 2025	32.37	32.73	32.16	32.63	32.42	-0.31%	109,698
Mar 5, 2025	32.53	32.83	32.24	32.73	32.52	0.46%	97,853
Mar 4, 2025	32.83	33.03	32.33	32.58	32.37	-1.57%	147,279
Mar 3, 2025	33.67	33.91	32.91	33.10	32.89	-1.58%	94,987
Feb 28, 2025	33.48	33.67	33.29	33.63	33.42	0.72%	86,785
Feb 27, 2025	33.77	33.77	33.35	33.39	33.18	-1.01%	86,746
Feb 26, 2025	33.90	34.09	33.57	33.73	33.52	-0.53%	74,060
Feb 25, 2025	33.76	34.09	33.73	33.91	33.70	0.59%	75,994
Feb 24, 2025	33.95	34.10	33.71	33.71	33.49	-0.15%	99,436
Feb 21, 2025	34.54	34.63	33.71	33.76	33.54	-1.66%	110,841
Feb 20, 2025	34.50	34.52	34.19	34.33	34.10	-0.81%	90,711