DES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	41.48	41.54	41.05	41.05	41.05	-0.61%	74,712
Aug 5, 2026	41.69	41.85	41.30	41.30	41.30	-0.65%	146,018
Aug 4, 2026	41.14	41.72	41.00	41.57	41.57	0.95%	355,282
Aug 3, 2026	40.82	41.24	40.78	41.18	41.18	1.38%	79,515
Jul 31, 2026	40.75	40.76	40.26	40.62	40.62	-0.25%	76,554
Jul 30, 2026	40.92	40.99	40.46	40.72	40.72	-0.05%	125,087
Jul 29, 2026	41.02	41.17	40.64	40.74	40.74	-0.92%	107,796
Jul 28, 2026	40.98	41.25	40.94	41.12	41.12	0.80%	118,430
Jul 27, 2026	40.98	41.10	40.71	40.84	40.80	0.15%	96,616
Jul 24, 2026	40.85	41.05	40.74	40.78	40.74	0.15%	65,416
Jul 23, 2026	40.71	40.90	40.51	40.72	40.68	-0.63%	80,486
Jul 22, 2026	40.98	41.16	40.88	40.98	40.93	-0.05%	92,888
Jul 21, 2026	40.78	41.02	40.67	41.00	40.95	0.76%	67,500
Jul 20, 2026	41.06	41.09	40.66	40.69	40.65	-0.63%	80,833
Jul 17, 2026	41.05	41.41	40.78	40.95	40.90	-0.85%	116,509
Jul 16, 2026	40.48	41.38	40.48	41.30	41.25	1.85%	173,254
Jul 15, 2026	40.35	40.81	40.35	40.55	40.51	0.70%	93,740
Jul 14, 2026	40.35	40.90	39.67	40.27	40.23	0.17%	134,862
Jul 13, 2026	40.23	40.50	40.15	40.20	40.16	0.10%	105,304
Jul 10, 2026	40.06	40.29	40.01	40.16	40.12	0.43%	126,998
Jul 9, 2026	39.78	40.19	39.69	39.99	39.95	1.01%	126,785
Jul 8, 2026	39.90	39.93	39.49	39.59	39.55	-1.12%	145,789
Jul 7, 2026	40.35	40.46	40.02	40.04	40.00	-0.52%	96,271
Jul 6, 2026	40.32	40.52	40.16	40.25	40.21	-0.17%	188,505
Jul 2, 2026	40.76	40.89	40.03	40.32	40.28	-0.79%	169,373
Jul 1, 2026	40.58	40.98	40.48	40.64	40.60	-0.10%	129,182
Jun 30, 2026	40.55	40.74	40.45	40.68	40.64	0.15%	90,811
Jun 29, 2026	40.74	40.74	40.30	40.62	40.58	-0.44%	223,230
Jun 26, 2026	40.33	40.80	40.30	40.80	40.76	1.04%	260,576
Jun 25, 2026	40.09	40.49	40.09	40.38	40.34	1.11%	156,501
Jun 24, 2026	39.74	40.28	39.74	40.08	39.89	1.01%	163,861
Jun 23, 2026	39.19	39.78	39.19	39.68	39.49	0.66%	129,212
Jun 22, 2026	39.47	39.65	39.32	39.42	39.23	-0.13%	347,392
Jun 18, 2026	39.33	39.54	39.15	39.47	39.28	1.10%	103,109
Jun 17, 2026	39.49	39.75	38.80	39.04	38.86	-1.11%	197,782
Jun 16, 2026	39.70	39.89	39.37	39.48	39.29	-0.45%	122,258
Jun 15, 2026	40.21	40.26	39.56	39.66	39.47	-1.02%	245,385
Jun 12, 2026	39.83	40.53	39.83	40.07	39.88	0.98%	73,716
Jun 11, 2026	39.42	39.72	39.21	39.68	39.49	1.35%	139,318
Jun 10, 2026	39.20	39.63	38.88	39.15	38.97	0.05%	175,798
Jun 9, 2026	39.02	39.51	38.65	39.13	38.95	0.95%	372,912
Jun 8, 2026	38.67	39.00	38.67	38.76	38.58	0.81%	219,933
Jun 5, 2026	38.67	38.80	38.41	38.45	38.27	-0.83%	150,420
Jun 4, 2026	38.43	38.81	38.43	38.77	38.59	1.20%	108,879
Jun 3, 2026	38.61	38.68	38.27	38.31	38.13	-1.24%	226,441
Jun 2, 2026	38.30	38.84	38.30	38.79	38.61	0.99%	119,743
Jun 1, 2026	38.37	38.59	38.10	38.41	38.23	-0.21%	130,235
May 29, 2026	38.69	38.71	38.05	38.49	38.31	-0.77%	197,502
May 28, 2026	38.82	38.93	38.56	38.79	38.61	-0.13%	136,643
May 27, 2026	38.91	39.13	38.72	38.84	38.66	-0.15%	109,875