DES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	38.33	38.57	38.23	38.46	38.46	0.05%	92,041
Apr 23, 2026	38.24	38.71	38.08	38.44	38.44	0.63%	111,394
Apr 22, 2026	38.49	38.49	38.10	38.20	38.20	-0.18%	134,213
Apr 21, 2026	38.54	38.79	38.20	38.27	38.27	-0.62%	124,092
Apr 20, 2026	38.22	38.55	38.21	38.51	38.51	0.39%	116,051
Apr 17, 2026	37.92	38.65	37.87	38.36	38.36	1.83%	247,790
Apr 16, 2026	37.49	37.77	37.48	37.67	37.67	0.29%	121,166
Apr 15, 2026	37.69	37.69	37.43	37.56	37.56	-0.58%	107,387
Apr 14, 2026	37.72	37.86	37.49	37.78	37.78	0.13%	168,570
Apr 13, 2026	37.39	37.76	37.29	37.73	37.73	0.64%	153,887
Apr 10, 2026	37.69	37.69	37.25	37.49	37.49	-0.42%	150,131
Apr 9, 2026	37.12	37.78	37.12	37.65	37.65	0.94%	102,030
Apr 8, 2026	37.14	37.40	37.12	37.30	37.30	2.14%	131,956
Apr 7, 2026	36.30	36.62	36.27	36.52	36.52	0.22%	132,702
Apr 6, 2026	36.14	36.46	36.00	36.44	36.44	0.50%	89,852
Apr 2, 2026	35.82	36.28	35.71	36.26	36.26	0.50%	129,715
Apr 1, 2026	36.02	36.30	35.99	36.08	36.08	0.39%	220,682
Mar 31, 2026	35.83	36.25	35.53	35.94	35.94	1.53%	337,739
Mar 30, 2026	35.83	35.86	35.34	35.40	35.40	-0.03%	121,072
Mar 27, 2026	35.69	35.78	35.32	35.41	35.41	-1.17%	125,199
Mar 26, 2026	35.78	36.22	35.78	35.83	35.83	-0.89%	97,739
Mar 25, 2026	36.18	36.39	35.77	36.15	36.07	0.58%	270,481
Mar 24, 2026	35.31	36.15	35.31	35.94	35.86	1.24%	136,131
Mar 23, 2026	35.27	36.01	35.27	35.50	35.42	2.01%	142,529
Mar 20, 2026	35.26	35.29	34.64	34.80	34.72	-1.33%	134,950
Mar 19, 2026	34.94	35.56	34.84	35.27	35.19	0.26%	113,779
Mar 18, 2026	35.45	35.61	35.15	35.18	35.10	-1.37%	117,870
Mar 17, 2026	35.69	35.91	35.57	35.67	35.59	0.56%	77,097
Mar 16, 2026	35.53	35.72	35.41	35.47	35.39	0.80%	79,823
Mar 13, 2026	35.37	35.52	35.06	35.19	35.11	0.03%	95,570
Mar 12, 2026	35.27	35.54	35.02	35.18	35.10	-1.24%	161,437
Mar 11, 2026	35.59	35.84	35.40	35.62	35.54	-0.36%	99,517
Mar 10, 2026	35.80	36.41	35.65	35.75	35.67	-0.75%	127,794
Mar 9, 2026	35.65	36.09	34.98	36.02	35.94	-0.03%	134,615
Mar 6, 2026	36.18	36.19	35.73	36.03	35.95	-1.72%	121,748
Mar 5, 2026	36.95	37.09	36.46	36.66	36.58	-1.56%	191,420
Mar 4, 2026	37.17	37.32	36.84	37.24	37.16	0.68%	96,591
Mar 3, 2026	36.51	37.14	36.22	36.99	36.91	-0.59%	122,812
Mar 2, 2026	36.69	37.35	36.60	37.21	37.13	0.46%	169,003
Feb 27, 2026	37.12	37.17	36.76	37.04	36.96	-1.22%	114,692
Feb 26, 2026	37.30	37.56	37.14	37.50	37.41	0.67%	141,448
Feb 25, 2026	37.23	37.25	36.67	37.25	37.17	0.43%	197,934
Feb 24, 2026	36.87	37.30	36.87	37.09	37.01	0.71%	85,066
Feb 23, 2026	37.52	37.54	36.65	36.83	36.74	-2.28%	127,834
Feb 20, 2026	37.38	37.77	37.19	37.69	37.60	0.64%	61,412
Feb 19, 2026	37.35	37.55	37.24	37.45	37.36	-0.13%	112,399
Feb 18, 2026	37.56	37.85	37.38	37.50	37.41	0.13%	79,692
Feb 17, 2026	37.54	37.56	37.14	37.45	37.36	0.03%	87,220
Feb 13, 2026	37.12	37.63	36.99	37.44	37.35	1.16%	78,462
Feb 12, 2026	37.66	37.96	36.72	37.01	36.92	-1.41%	69,047