DES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	38.26	38.43	38.26	38.52	38.52	1.26%	82,183
Oct 14, 2026	38.17	38.34	37.87	38.04	38.04	-1.35%	80,970
Oct 13, 2026	38.43	38.56	38.16	38.56	38.56	0.73%	56,506
Oct 12, 2026	38.19	38.42	38.19	38.28	38.28	0.10%	90,519
Oct 9, 2026	38.39	38.40	38.23	38.24	38.24	-0.47%	49,450
Oct 8, 2026	38.16	38.46	37.97	38.42	38.42	0.47%	76,207
Oct 7, 2026	38.43	38.48	38.09	38.24	38.24	-1.06%	57,750
Oct 6, 2026	38.84	38.86	38.60	38.65	38.65	-0.08%	73,318
Oct 5, 2026	38.61	38.92	37.30	38.68	38.68	0.08%	89,026
Oct 2, 2026	38.58	38.81	38.57	38.65	38.65	1.07%	134,752
Oct 1, 2026	37.82	38.26	37.59	38.24	38.24	0.90%	73,029
Sep 30, 2026	38.28	38.32	37.90	37.90	37.90	-0.55%	90,702
Sep 29, 2026	38.32	38.35	37.96	38.11	38.11	-0.57%	111,321
Sep 28, 2026	38.44	38.54	38.21	38.33	38.33	-0.67%	95,492
Sep 25, 2026	38.49	38.71	38.35	38.59	38.59	0.34%	78,031
Sep 24, 2026	38.58	38.63	38.33	38.58	38.46	0.05%	105,130
Sep 23, 2026	38.76	38.80	38.56	38.56	38.44	-0.77%	70,416
Sep 22, 2026	39.00	39.25	38.86	38.86	38.74	0.18%	66,026
Sep 21, 2026	38.98	39.01	38.77	38.79	38.67	-0.18%	72,134
Sep 18, 2026	38.95	38.95	38.71	38.86	38.74	-0.64%	49,738
Sep 17, 2026	39.48	39.48	39.11	39.11	38.99	-0.05%	81,676
Sep 16, 2026	39.32	39.53	38.71	39.13	39.01	-0.56%	99,263
Sep 15, 2026	39.46	39.49	39.28	39.35	39.23	-0.15%	98,662
Sep 14, 2026	39.63	39.74	39.39	39.41	39.29	-0.88%	589,557
Sep 11, 2026	39.94	40.08	39.65	39.76	39.64	0.56%	61,206
Sep 10, 2026	39.73	39.73	39.44	39.54	39.42	-0.63%	92,097
Sep 9, 2026	40.02	40.05	39.67	39.79	39.67	-0.80%	82,508
Sep 8, 2026	40.40	40.40	40.11	40.11	39.99	-0.74%	49,391
Sep 4, 2026	40.05	40.47	40.05	40.41	40.28	0.50%	62,259
Sep 3, 2026	40.40	40.40	40.05	40.21	40.08	0.07%	77,039
Sep 2, 2026	39.96	40.35	39.96	40.18	40.06	1.01%	80,882
Sep 1, 2026	40.03	40.39	39.74	39.78	39.66	-0.95%	92,651
Aug 31, 2026	40.43	40.57	40.04	40.16	40.04	-0.64%	82,219
Aug 28, 2026	40.66	40.76	40.40	40.42	40.29	-0.32%	106,427
Aug 27, 2026	40.42	40.56	40.22	40.55	40.42	-0.10%	88,932
Aug 26, 2026	40.52	40.73	40.52	40.59	40.46	0.23%	78,475
Aug 25, 2026	40.83	40.83	40.50	40.57	40.37	-0.32%	57,791
Aug 24, 2026	40.84	40.98	40.64	40.70	40.50	-0.32%	51,603
Aug 21, 2026	40.87	40.96	40.64	40.83	40.63	0.39%	80,444
Aug 20, 2026	40.72	40.85	40.60	40.67	40.47	-0.80%	90,666
Aug 19, 2026	41.37	41.42	40.93	41.00	40.80	-0.29%	72,071
Aug 18, 2026	41.52	41.52	41.12	41.12	40.92	-0.99%	67,107
Aug 17, 2026	41.56	41.61	41.36	41.53	41.32	-0.48%	82,957
Aug 14, 2026	41.52	41.76	41.45	41.73	41.52	0.60%	52,610
Aug 13, 2026	41.48	41.63	41.43	41.48	41.27	0.51%	566,349
Aug 12, 2026	41.29	41.36	41.02	41.27	41.07	0.32%	119,274
Aug 11, 2026	41.08	41.44	40.90	41.14	40.94	0.24%	125,923
Aug 10, 2026	41.18	41.23	40.90	41.04	40.84	-0.53%	136,470
Aug 7, 2026	41.16	41.42	41.00	41.26	41.06	0.51%	98,608
Aug 6, 2026	41.48	41.54	41.05	41.05	40.85	-0.61%	74,712