DES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	38.48	38.67	38.48	38.55	38.55	-0.16%	85,425
Nov 5, 2026	40.11	40.28	38.53	38.61	38.61	-3.23%	74,834
Nov 4, 2026	39.99	40.27	39.66	39.90	39.90	1.42%	92,909
Nov 3, 2026	39.73	39.78	39.29	39.34	39.34	-0.83%	78,335
Nov 2, 2026	39.42	39.99	39.42	39.67	39.67	1.17%	129,981
Oct 30, 2026	39.44	39.59	39.04	39.21	39.21	-0.76%	114,757
Oct 29, 2026	39.32	39.51	39.28	39.51	39.51	1.54%	55,241
Oct 28, 2026	39.14	39.26	38.48	38.91	38.91	-0.49%	70,305
Oct 27, 2026	39.12	39.16	38.90	39.10	39.10	0.31%	88,752
Oct 26, 2026	38.91	39.34	38.91	39.03	38.98	0.46%	79,772
Oct 23, 2026	38.72	39.17	38.58	38.85	38.80	-0.31%	90,470
Oct 22, 2026	38.52	39.02	38.52	38.97	38.92	0.98%	72,526
Oct 21, 2026	38.75	38.82	38.35	38.59	38.54	-0.21%	52,972
Oct 20, 2026	38.24	38.80	38.24	38.67	38.62	1.23%	79,620
Oct 19, 2026	38.35	38.50	38.15	38.20	38.15	-0.42%	67,758
Oct 16, 2026	38.61	38.86	38.24	38.36	38.31	-0.42%	49,909
Oct 15, 2026	38.28	38.52	38.21	38.52	38.47	1.26%	82,183
Oct 14, 2026	38.17	38.34	37.87	38.04	37.99	-1.35%	80,976
Oct 13, 2026	38.43	38.56	38.16	38.56	38.51	0.73%	56,507
Oct 12, 2026	38.19	38.42	38.19	38.28	38.23	0.10%	90,519
Oct 9, 2026	38.39	38.40	38.23	38.24	38.19	-0.47%	49,450
Oct 8, 2026	38.16	38.46	37.97	38.42	38.37	0.47%	76,208
Oct 7, 2026	38.43	38.48	38.09	38.24	38.19	-1.06%	57,752
Oct 6, 2026	38.84	38.86	38.60	38.65	38.60	-0.08%	73,321
Oct 5, 2026	38.61	38.92	37.30	38.68	38.63	0.08%	89,028
Oct 2, 2026	38.58	38.81	38.57	38.65	38.60	1.07%	134,754
Oct 1, 2026	37.82	38.26	37.59	38.24	38.19	0.90%	73,033
Sep 30, 2026	38.28	38.32	37.90	37.90	37.85	-0.55%	90,705
Sep 29, 2026	38.32	38.35	37.96	38.11	38.06	-0.57%	111,324
Sep 28, 2026	38.44	38.54	38.21	38.33	38.28	-0.67%	95,494
Sep 25, 2026	38.49	38.71	38.35	38.59	38.54	0.34%	78,031
Sep 24, 2026	38.58	38.63	38.33	38.58	38.41	0.05%	105,130
Sep 23, 2026	38.76	38.80	38.56	38.56	38.39	-0.77%	70,416
Sep 22, 2026	39.00	39.25	38.86	38.86	38.69	0.18%	66,026
Sep 21, 2026	38.98	39.01	38.77	38.79	38.62	-0.18%	72,134
Sep 18, 2026	38.95	38.95	38.71	38.86	38.69	-0.64%	49,738
Sep 17, 2026	39.48	39.48	39.11	39.11	38.94	-0.05%	81,676
Sep 16, 2026	39.32	39.53	38.71	39.13	38.96	-0.56%	99,263
Sep 15, 2026	39.46	39.49	39.28	39.35	39.18	-0.15%	98,662
Sep 14, 2026	39.63	39.74	39.39	39.41	39.24	-0.88%	589,557
Sep 11, 2026	39.94	40.08	39.65	39.76	39.59	0.56%	61,206
Sep 10, 2026	39.73	39.73	39.44	39.54	39.37	-0.63%	92,097
Sep 9, 2026	40.02	40.05	39.67	39.79	39.62	-0.80%	82,508
Sep 8, 2026	40.40	40.40	40.11	40.11	39.93	-0.74%	49,391
Sep 4, 2026	40.05	40.47	40.05	40.41	40.23	0.50%	62,259
Sep 3, 2026	40.40	40.40	40.05	40.21	40.03	0.07%	77,039
Sep 2, 2026	39.96	40.35	39.96	40.18	40.00	1.01%	80,882
Sep 1, 2026	40.03	40.39	39.74	39.78	39.61	-0.95%	92,651
Aug 31, 2026	40.43	40.57	40.04	40.16	39.98	-0.64%	82,219
Aug 28, 2026	40.66	40.76	40.40	40.42	40.24	-0.32%	106,427