DES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	40.48	41.38	40.48	41.30	41.30	1.85%	172,858
Jul 15, 2026	40.35	40.81	40.35	40.55	40.55	0.70%	93,740
Jul 14, 2026	40.35	40.90	39.67	40.27	40.27	0.17%	134,862
Jul 13, 2026	40.23	40.50	40.15	40.20	40.20	0.10%	105,304
Jul 10, 2026	40.06	40.29	40.01	40.16	40.16	0.43%	126,993
Jul 9, 2026	39.78	40.19	39.69	39.99	39.99	1.01%	126,784
Jul 8, 2026	39.90	39.93	39.49	39.59	39.59	-1.12%	145,780
Jul 7, 2026	40.35	40.46	40.02	40.04	40.04	-0.52%	96,271
Jul 6, 2026	40.32	40.52	40.16	40.25	40.25	-0.17%	188,505
Jul 2, 2026	40.76	40.89	40.03	40.32	40.32	-0.79%	169,373
Jul 1, 2026	40.58	40.98	40.48	40.64	40.64	-0.10%	129,182
Jun 30, 2026	40.55	40.74	40.45	40.68	40.68	0.15%	90,810
Jun 29, 2026	40.74	40.74	40.30	40.62	40.62	-0.44%	223,224
Jun 26, 2026	40.33	40.80	40.30	40.80	40.80	1.04%	260,572
Jun 25, 2026	40.09	40.49	40.09	40.38	40.38	1.11%	156,501
Jun 24, 2026	39.74	40.28	39.74	40.08	39.94	1.01%	163,861
Jun 23, 2026	39.19	39.78	39.19	39.68	39.54	0.66%	129,212
Jun 22, 2026	39.47	39.65	39.32	39.42	39.28	-0.13%	347,392
Jun 18, 2026	39.33	39.54	39.15	39.47	39.33	1.10%	103,109
Jun 17, 2026	39.49	39.75	38.80	39.04	38.90	-1.11%	197,782
Jun 16, 2026	39.70	39.89	39.37	39.48	39.34	-0.45%	122,258
Jun 15, 2026	40.21	40.26	39.56	39.66	39.52	-1.02%	245,385
Jun 12, 2026	39.83	40.53	39.83	40.07	39.93	0.98%	73,716
Jun 11, 2026	39.42	39.72	39.21	39.68	39.54	1.35%	139,318
Jun 10, 2026	39.20	39.63	38.88	39.15	39.01	0.05%	175,798
Jun 9, 2026	39.02	39.51	38.65	39.13	38.99	0.95%	372,912
Jun 8, 2026	38.67	39.00	38.67	38.76	38.62	0.81%	219,933
Jun 5, 2026	38.67	38.80	38.41	38.45	38.31	-0.83%	150,420
Jun 4, 2026	38.43	38.81	38.43	38.77	38.63	1.20%	108,879
Jun 3, 2026	38.61	38.68	38.27	38.31	38.17	-1.24%	226,441
Jun 2, 2026	38.30	38.84	38.30	38.79	38.65	0.99%	119,743
Jun 1, 2026	38.37	38.59	38.10	38.41	38.27	-0.21%	130,235
May 29, 2026	38.69	38.71	38.05	38.49	38.35	-0.77%	197,502
May 28, 2026	38.82	38.93	38.56	38.79	38.65	-0.13%	136,643
May 27, 2026	38.91	39.13	38.72	38.84	38.70	-0.15%	109,875
May 26, 2026	38.61	38.98	38.61	38.90	38.76	1.21%	120,575
May 22, 2026	38.40	38.74	38.24	38.49	38.30	0.50%	133,883
May 21, 2026	37.99	38.34	37.67	38.30	38.11	0.21%	165,094
May 20, 2026	37.73	38.22	37.58	38.22	38.03	1.68%	213,323
May 19, 2026	37.86	37.86	37.50	37.59	37.40	-1.05%	116,263
May 18, 2026	37.66	38.11	37.66	37.99	37.80	0.98%	159,928
May 15, 2026	37.92	37.98	37.55	37.62	37.43	-1.52%	86,398
May 14, 2026	38.12	38.38	37.97	38.20	38.01	0.61%	207,661
May 13, 2026	38.11	38.11	37.76	37.97	37.78	-0.55%	152,680
May 12, 2026	38.36	38.36	37.79	38.18	37.99	-0.55%	106,713
May 11, 2026	38.78	38.80	38.33	38.39	38.20	-0.70%	86,953
May 8, 2026	38.63	38.81	38.47	38.66	38.47	0.29%	100,957
May 7, 2026	38.81	38.81	38.47	38.55	38.36	-0.80%	125,060
May 6, 2026	38.88	38.98	38.74	38.86	38.66	0.44%	175,721
May 5, 2026	38.22	38.84	38.20	38.69	38.49	1.52%	92,935