DES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 5, 2026	33.67	34.29	33.67	34.08	34.08	1.40%	135,601
Jan 2, 2026	33.52	33.77	33.26	33.61	33.61	0.48%	120,158
Dec 31, 2025	33.70	33.70	33.36	33.45	33.45	-0.74%	59,079
Dec 30, 2025	33.84	33.88	33.70	33.70	33.70	-0.30%	155,244
Dec 29, 2025	33.89	34.02	33.73	33.80	33.80	-0.38%	95,459
Dec 26, 2025	33.86	33.94	33.74	33.93	33.93	-0.59%	84,647
Dec 24, 2025	34.00	34.14	33.91	34.13	33.92	0.41%	56,471
Dec 23, 2025	34.09	34.15	33.98	33.99	33.78	-0.61%	91,202
Dec 22, 2025	34.20	34.51	34.08	34.20	33.99	0.18%	115,134
Dec 19, 2025	34.27	34.36	33.98	34.14	33.93	-0.61%	110,949
Dec 18, 2025	34.56	34.63	34.27	34.35	34.14	-0.12%	123,093
Dec 17, 2025	34.32	34.66	34.27	34.39	34.18	0.17%	86,214
Dec 16, 2025	34.49	34.58	34.18	34.33	34.12	-0.67%	107,294
Dec 15, 2025	34.77	34.79	34.39	34.56	34.35	-0.03%	94,432
Dec 12, 2025	34.87	34.87	34.39	34.57	34.36	-0.43%	70,159
Dec 11, 2025	34.42	34.84	34.42	34.72	34.51	0.70%	162,541
Dec 10, 2025	33.77	34.67	33.77	34.48	34.27	2.13%	141,439
Dec 9, 2025	33.55	33.94	33.55	33.76	33.55	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	33.63	0.09%	113,259
Dec 4, 2025	33.87	33.97	33.77	33.81	33.60	-0.35%	133,790
Dec 3, 2025	33.57	33.99	33.57	33.93	33.72	1.19%	88,318
Dec 2, 2025	33.71	33.71	33.40	33.53	33.32	-0.06%	124,600
Dec 1, 2025	33.37	33.74	33.37	33.55	33.34	-0.24%	93,213
Nov 28, 2025	33.64	33.64	33.43	33.63	33.42	0.18%	54,875
Nov 26, 2025	33.44	33.83	33.44	33.57	33.36	0.29%	127,958
Nov 25, 2025	32.80	33.56	32.80	33.47	33.27	2.39%	102,887
Nov 24, 2025	32.57	32.78	32.42	32.69	32.49	0.13%	157,987
Nov 21, 2025	31.88	32.78	31.78	32.65	32.40	2.77%	121,490
Nov 20, 2025	32.31	32.51	31.75	31.77	31.53	-0.69%	195,866
Nov 19, 2025	32.10	32.25	31.89	31.99	31.75	-0.34%	154,445
Nov 18, 2025	31.89	32.24	31.89	32.10	31.86	0.25%	117,407
Nov 17, 2025	32.75	32.77	31.98	32.02	31.78	-2.26%	142,396
Nov 14, 2025	32.50	32.81	32.43	32.76	32.51	-	106,551
Nov 13, 2025	33.03	33.28	32.71	32.76	32.51	-1.18%	145,781
Nov 12, 2025	33.20	33.46	33.14	33.15	32.90	-0.12%	95,960
Nov 11, 2025	33.06	33.25	33.06	33.19	32.94	0.39%	101,999
Nov 10, 2025	33.12	33.20	32.74	33.06	32.81	0.55%	123,409
Nov 7, 2025	32.51	32.91	32.48	32.88	32.63	0.86%	124,682
Nov 6, 2025	32.85	33.01	32.57	32.60	32.36	-0.88%	125,276
Nov 5, 2025	32.59	33.02	32.59	32.89	32.64	1.23%	155,536
Nov 4, 2025	32.41	32.60	32.34	32.49	32.25	-0.73%	130,223
Nov 3, 2025	32.60	32.73	32.19	32.73	32.48	0.21%	118,742
Oct 31, 2025	32.64	32.69	32.36	32.66	32.41	0.18%	81,929
Oct 30, 2025	32.72	32.99	32.58	32.60	32.36	-0.94%	122,210
Oct 29, 2025	33.35	33.49	32.61	32.91	32.66	-1.61%	117,696
Oct 28, 2025	33.55	33.59	33.31	33.45	33.20	-0.86%	158,037
Oct 27, 2025	34.02	34.02	33.62	33.74	33.43	-0.44%	190,814
Oct 24, 2025	33.88	34.00	33.79	33.89	33.58	0.74%	305,362
Oct 23, 2025	33.56	33.73	33.45	33.64	33.33	0.33%	113,310