DES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	39.32	39.53	38.71	39.13	39.13	-0.56%	91,573
Sep 15, 2026	39.46	39.49	39.28	39.35	39.35	-0.15%	98,660
Sep 14, 2026	39.63	39.74	39.39	39.41	39.41	-0.88%	589,553
Sep 11, 2026	39.94	40.08	39.65	39.76	39.76	0.56%	61,203
Sep 10, 2026	39.73	39.73	39.44	39.54	39.54	-0.63%	92,094
Sep 9, 2026	40.02	40.05	39.67	39.79	39.79	-0.80%	82,505
Sep 8, 2026	40.40	40.40	40.11	40.11	40.11	-0.74%	49,388
Sep 4, 2026	40.05	40.47	40.05	40.41	40.41	0.50%	62,182
Sep 3, 2026	40.40	40.40	40.05	40.21	40.21	0.07%	77,038
Sep 2, 2026	39.96	40.35	39.96	40.18	40.18	1.01%	80,880
Sep 1, 2026	40.03	40.39	39.74	39.78	39.78	-0.95%	90,133
Aug 31, 2026	40.43	40.57	40.04	40.16	40.16	-0.64%	82,219
Aug 28, 2026	40.66	40.76	40.40	40.42	40.42	-0.32%	106,360
Aug 27, 2026	40.42	40.56	40.22	40.55	40.55	-0.10%	88,932
Aug 26, 2026	40.52	40.73	40.52	40.59	40.59	0.23%	78,475
Aug 25, 2026	40.83	40.83	40.50	40.57	40.50	-0.32%	57,791
Aug 24, 2026	40.84	40.98	40.64	40.70	40.62	-0.32%	51,603
Aug 21, 2026	40.87	40.96	40.64	40.83	40.75	0.39%	80,444
Aug 20, 2026	40.72	40.85	40.60	40.67	40.59	-0.80%	90,666
Aug 19, 2026	41.37	41.42	40.93	41.00	40.92	-0.29%	72,071
Aug 18, 2026	41.52	41.52	41.12	41.12	41.04	-0.99%	67,107
Aug 17, 2026	41.56	41.61	41.36	41.53	41.45	-0.48%	82,957
Aug 14, 2026	41.52	41.76	41.45	41.73	41.65	0.60%	52,610
Aug 13, 2026	41.48	41.63	41.43	41.48	41.40	0.51%	566,349
Aug 12, 2026	41.29	41.36	41.02	41.27	41.19	0.32%	119,274
Aug 11, 2026	41.08	41.44	40.90	41.14	41.06	0.24%	125,923
Aug 10, 2026	41.18	41.23	40.90	41.04	40.96	-0.53%	136,470
Aug 7, 2026	41.16	41.42	41.00	41.26	41.18	0.51%	98,608
Aug 6, 2026	41.48	41.54	41.05	41.05	40.97	-0.61%	74,712
Aug 5, 2026	41.69	41.85	41.30	41.30	41.22	-0.65%	146,469
Aug 4, 2026	41.14	41.72	41.00	41.57	41.49	0.95%	355,483
Aug 3, 2026	40.82	41.24	40.78	41.18	41.10	1.38%	79,515
Jul 31, 2026	40.75	40.76	40.26	40.62	40.54	-0.25%	76,554
Jul 30, 2026	40.92	40.99	40.46	40.72	40.64	-0.05%	125,087
Jul 29, 2026	41.02	41.17	40.64	40.74	40.66	-0.92%	107,796
Jul 28, 2026	40.98	41.25	40.94	41.12	41.04	0.80%	118,430
Jul 27, 2026	40.98	41.10	40.71	40.84	40.72	0.15%	96,616
Jul 24, 2026	40.85	41.05	40.74	40.78	40.66	0.15%	65,416
Jul 23, 2026	40.71	40.90	40.51	40.72	40.60	-0.63%	80,486
Jul 22, 2026	40.98	41.16	40.88	40.98	40.86	-0.05%	92,888
Jul 21, 2026	40.78	41.02	40.67	41.00	40.88	0.76%	67,500
Jul 20, 2026	41.06	41.09	40.66	40.69	40.57	-0.63%	80,833
Jul 17, 2026	41.05	41.41	40.78	40.95	40.83	-0.85%	116,509
Jul 16, 2026	40.48	41.38	40.48	41.30	41.18	1.85%	173,254
Jul 15, 2026	40.35	40.81	40.35	40.55	40.43	0.70%	93,740
Jul 14, 2026	40.35	40.90	39.67	40.27	40.15	0.17%	134,862
Jul 13, 2026	40.23	40.50	40.15	40.20	40.08	0.10%	105,304
Jul 10, 2026	40.06	40.29	40.01	40.16	40.04	0.43%	126,998
Jul 9, 2026	39.78	40.19	39.69	39.99	39.87	1.01%	126,785
Jul 8, 2026	39.90	39.93	39.49	39.59	39.47	-1.12%	145,789