DES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	38.67	38.80	38.41	38.45	38.45	-0.83%	150,420
Jun 4, 2026	38.43	38.81	38.43	38.77	38.77	1.20%	108,879
Jun 3, 2026	38.61	38.68	38.27	38.31	38.31	-1.24%	226,441
Jun 2, 2026	38.30	38.84	38.30	38.79	38.79	0.99%	119,743
Jun 1, 2026	38.37	38.59	38.10	38.41	38.41	-0.21%	130,235
May 29, 2026	38.69	38.71	38.05	38.49	38.49	-0.77%	197,502
May 28, 2026	38.82	38.93	38.56	38.79	38.79	-0.13%	136,643
May 27, 2026	38.91	39.13	38.72	38.84	38.84	-0.15%	109,875
May 26, 2026	38.61	38.98	38.61	38.90	38.90	1.21%	120,575
May 22, 2026	38.40	38.74	38.24	38.49	38.44	0.50%	133,883
May 21, 2026	37.99	38.34	37.67	38.30	38.25	0.21%	165,094
May 20, 2026	37.73	38.22	37.58	38.22	38.17	1.68%	213,323
May 19, 2026	37.86	37.86	37.50	37.59	37.54	-1.05%	116,263
May 18, 2026	37.66	38.11	37.66	37.99	37.94	0.98%	159,928
May 15, 2026	37.92	37.98	37.55	37.62	37.57	-1.52%	86,398
May 14, 2026	38.12	38.38	37.97	38.20	38.15	0.61%	207,661
May 13, 2026	38.11	38.11	37.76	37.97	37.92	-0.55%	152,680
May 12, 2026	38.36	38.36	37.79	38.18	38.13	-0.55%	106,713
May 11, 2026	38.78	38.80	38.33	38.39	38.34	-0.70%	86,953
May 8, 2026	38.63	38.81	38.47	38.66	38.60	0.29%	100,957
May 7, 2026	38.81	38.81	38.47	38.55	38.49	-0.80%	125,060
May 6, 2026	38.88	38.98	38.74	38.86	38.80	0.44%	175,721
May 5, 2026	38.22	38.84	38.20	38.69	38.63	1.52%	92,935
May 4, 2026	38.50	38.61	37.93	38.11	38.06	-1.37%	86,836
May 1, 2026	38.73	38.84	38.46	38.64	38.58	-	130,678
Apr 30, 2026	38.10	38.96	38.10	38.64	38.58	1.07%	107,848
Apr 29, 2026	38.63	38.69	38.11	38.23	38.18	-1.19%	126,377
Apr 28, 2026	38.79	38.92	38.57	38.69	38.63	0.23%	78,578
Apr 27, 2026	38.50	38.86	38.50	38.60	38.54	0.52%	95,140
Apr 24, 2026	38.33	38.57	38.23	38.46	38.35	0.05%	92,110
Apr 23, 2026	38.24	38.71	38.08	38.44	38.33	0.63%	111,394
Apr 22, 2026	38.49	38.49	38.10	38.20	38.09	-0.18%	134,213
Apr 21, 2026	38.54	38.79	38.20	38.27	38.16	-0.62%	124,092
Apr 20, 2026	38.22	38.55	38.21	38.51	38.39	0.39%	116,051
Apr 17, 2026	37.92	38.65	37.87	38.36	38.25	1.83%	247,790
Apr 16, 2026	37.49	37.77	37.48	37.67	37.56	0.29%	121,166
Apr 15, 2026	37.69	37.69	37.43	37.56	37.45	-0.58%	107,387
Apr 14, 2026	37.72	37.86	37.49	37.78	37.67	0.13%	168,580
Apr 13, 2026	37.39	37.76	37.29	37.73	37.62	0.64%	153,887
Apr 10, 2026	37.69	37.69	37.25	37.49	37.38	-0.42%	150,131
Apr 9, 2026	37.12	37.78	37.12	37.65	37.54	0.94%	102,030
Apr 8, 2026	37.14	37.40	37.12	37.30	37.19	2.14%	131,956
Apr 7, 2026	36.30	36.62	36.27	36.52	36.41	0.22%	132,738
Apr 6, 2026	36.14	36.46	36.00	36.44	36.33	0.50%	89,856
Apr 2, 2026	35.82	36.28	35.71	36.26	36.15	0.50%	129,889
Apr 1, 2026	36.02	36.30	35.99	36.08	35.97	0.39%	220,682
Mar 31, 2026	35.83	36.25	35.53	35.94	35.83	1.53%	337,909
Mar 30, 2026	35.83	35.86	35.34	35.40	35.29	-0.03%	121,072
Mar 27, 2026	35.69	35.78	35.32	35.41	35.30	-1.17%	125,199
Mar 26, 2026	35.78	36.22	35.78	35.83	35.72	-0.67%	97,739