DES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	37.92	37.98	37.55	37.62	37.62	-1.52%	86,398
May 14, 2026	38.12	38.38	37.97	38.20	38.20	0.61%	207,661
May 13, 2026	38.11	38.11	37.76	37.97	37.97	-0.55%	152,680
May 12, 2026	38.36	38.36	37.79	38.18	38.18	-0.55%	106,713
May 11, 2026	38.78	38.80	38.33	38.39	38.39	-0.70%	86,953
May 8, 2026	38.63	38.81	38.47	38.66	38.66	0.29%	100,957
May 7, 2026	38.81	38.81	38.47	38.55	38.55	-0.80%	125,060
May 6, 2026	38.88	38.98	38.74	38.86	38.86	0.44%	175,721
May 5, 2026	38.22	38.84	38.20	38.69	38.69	1.52%	92,935
May 4, 2026	38.50	38.61	37.93	38.11	38.11	-1.37%	86,836
May 1, 2026	38.73	38.84	38.46	38.64	38.64	-	130,678
Apr 30, 2026	38.10	38.96	38.10	38.64	38.64	1.07%	107,848
Apr 29, 2026	38.63	38.69	38.11	38.23	38.23	-1.19%	126,377
Apr 28, 2026	38.79	38.92	38.57	38.69	38.69	0.23%	78,578
Apr 27, 2026	38.50	38.86	38.50	38.60	38.60	0.36%	95,140
Apr 24, 2026	38.33	38.57	38.23	38.46	38.40	0.05%	92,110
Apr 23, 2026	38.24	38.71	38.08	38.44	38.38	0.63%	111,394
Apr 22, 2026	38.49	38.49	38.10	38.20	38.14	-0.18%	134,213
Apr 21, 2026	38.54	38.79	38.20	38.27	38.21	-0.62%	124,092
Apr 20, 2026	38.22	38.55	38.21	38.51	38.45	0.39%	116,051
Apr 17, 2026	37.92	38.65	37.87	38.36	38.30	1.83%	247,790
Apr 16, 2026	37.49	37.77	37.48	37.67	37.61	0.29%	121,166
Apr 15, 2026	37.69	37.69	37.43	37.56	37.50	-0.58%	107,387
Apr 14, 2026	37.72	37.86	37.49	37.78	37.72	0.13%	168,580
Apr 13, 2026	37.39	37.76	37.29	37.73	37.67	0.64%	153,887
Apr 10, 2026	37.69	37.69	37.25	37.49	37.43	-0.42%	150,131
Apr 9, 2026	37.12	37.78	37.12	37.65	37.59	0.94%	102,030
Apr 8, 2026	37.14	37.40	37.12	37.30	37.24	2.14%	131,956
Apr 7, 2026	36.30	36.62	36.27	36.52	36.46	0.22%	132,738
Apr 6, 2026	36.14	36.46	36.00	36.44	36.38	0.50%	89,856
Apr 2, 2026	35.82	36.28	35.71	36.26	36.20	0.50%	129,889
Apr 1, 2026	36.02	36.30	35.99	36.08	36.02	0.39%	220,682
Mar 31, 2026	35.83	36.25	35.53	35.94	35.88	1.53%	337,909
Mar 30, 2026	35.83	35.86	35.34	35.40	35.35	-0.03%	121,072
Mar 27, 2026	35.69	35.78	35.32	35.41	35.36	-1.17%	125,199
Mar 26, 2026	35.78	36.22	35.78	35.83	35.77	-0.89%	97,739
Mar 25, 2026	36.18	36.39	35.77	36.15	36.01	0.58%	270,481
Mar 24, 2026	35.31	36.15	35.31	35.94	35.80	1.24%	136,131
Mar 23, 2026	35.27	36.01	35.27	35.50	35.37	2.01%	142,529
Mar 20, 2026	35.26	35.29	34.64	34.80	34.67	-1.33%	134,950
Mar 19, 2026	34.94	35.56	34.84	35.27	35.14	0.26%	113,779
Mar 18, 2026	35.45	35.61	35.15	35.18	35.05	-1.37%	117,870
Mar 17, 2026	35.69	35.91	35.57	35.67	35.54	0.56%	77,097
Mar 16, 2026	35.53	35.72	35.41	35.47	35.34	0.80%	79,823
Mar 13, 2026	35.37	35.52	35.06	35.19	35.06	0.03%	95,570
Mar 12, 2026	35.27	35.54	35.02	35.18	35.05	-1.24%	161,437
Mar 11, 2026	35.59	35.84	35.40	35.62	35.49	-0.36%	99,517
Mar 10, 2026	35.80	36.41	35.65	35.75	35.62	-0.75%	127,794
Mar 9, 2026	35.65	36.09	34.98	36.02	35.88	-0.03%	134,615
Mar 6, 2026	36.18	36.19	35.73	36.03	35.89	-1.72%	121,748