DGRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	34.47	34.49	33.96	34.25	34.25	1.04%	25,153
Feb 2, 2026	33.51	33.93	33.51	33.90	33.90	1.06%	28,429
Jan 30, 2026	33.88	34.01	33.42	33.54	33.54	-1.74%	28,056
Jan 29, 2026	34.18	34.39	33.65	34.14	34.14	-0.57%	23,336
Jan 28, 2026	34.31	34.47	34.11	34.33	34.33	0.75%	41,040
Jan 27, 2026	33.84	34.10	33.84	34.08	34.08	1.64%	106,190
Jan 26, 2026	33.64	33.71	33.47	33.53	33.53	0.22%	26,881
Jan 23, 2026	33.17	33.55	33.14	33.45	33.45	0.69%	14,312
Jan 22, 2026	33.08	33.28	33.08	33.22	33.22	1.11%	19,425
Jan 21, 2026	32.96	33.15	32.69	32.86	32.86	1.14%	1,249,414
Jan 20, 2026	32.41	32.73	32.36	32.49	32.49	-0.88%	86,081
Jan 16, 2026	32.96	33.00	32.72	32.78	32.78	-0.35%	23,057
Jan 15, 2026	32.81	33.14	32.81	32.89	32.89	0.86%	6,006
Jan 14, 2026	32.65	32.97	32.41	32.61	32.61	0.41%	12,204
Jan 13, 2026	32.50	32.61	32.43	32.48	32.48	-0.67%	5,057
Jan 12, 2026	32.50	32.80	32.42	32.70	32.70	0.69%	8,849
Jan 9, 2026	32.44	32.58	32.33	32.48	32.48	0.57%	33,418
Jan 8, 2026	32.16	32.38	32.16	32.29	32.29	-0.13%	4,594
Jan 7, 2026	32.33	32.50	32.29	32.33	32.33	-0.81%	6,695
Jan 6, 2026	32.58	32.68	32.43	32.60	32.60	0.66%	57,034
Jan 5, 2026	32.37	32.46	32.20	32.38	32.38	1.38%	12,551
Jan 2, 2026	31.85	32.06	31.76	31.94	31.94	2.02%	10,788
Dec 31, 2025	31.25	31.46	31.22	31.31	31.31	-0.07%	8,316
Dec 30, 2025	31.38	31.57	31.27	31.33	31.33	0.61%	10,172
Dec 29, 2025	31.21	31.49	31.01	31.14	31.14	-0.26%	6,717
Dec 26, 2025	31.17	31.34	31.10	31.22	31.22	0.26%	2,000
Dec 24, 2025	31.07	31.17	31.07	31.14	31.05	-0.05%	961
Dec 23, 2025	30.97	31.26	30.89	31.16	31.06	0.87%	7,069
Dec 22, 2025	30.99	30.99	30.74	30.89	30.80	0.50%	6,207
Dec 19, 2025	30.78	30.84	30.71	30.73	30.64	1.02%	6,771
Dec 18, 2025	30.42	30.73	30.42	30.42	30.33	1.40%	3,323
Dec 17, 2025	30.45	30.45	29.97	30.00	29.91	-0.85%	3,396
Dec 16, 2025	30.45	30.45	30.19	30.26	30.17	-0.67%	5,721
Dec 15, 2025	30.60	30.64	30.47	30.47	30.38	0.42%	3,455
Dec 12, 2025	30.66	30.69	30.30	30.34	30.25	-1.37%	5,918
Dec 11, 2025	30.67	30.88	30.62	30.76	30.67	0.21%	5,770
Dec 10, 2025	30.46	30.79	30.35	30.70	30.61	0.84%	3,216
Dec 9, 2025	30.29	30.56	30.29	30.44	30.35	0.49%	5,267
Dec 8, 2025	30.48	30.48	30.27	30.29	30.20	-0.17%	5,174
Dec 5, 2025	30.52	30.71	30.34	30.34	30.26	0.66%	10,763
Dec 4, 2025	30.22	30.43	30.03	30.15	30.06	-0.08%	4,807
Dec 3, 2025	30.10	30.23	30.07	30.17	30.08	0.05%	6,093
Dec 2, 2025	30.22	30.28	30.03	30.15	30.07	0.16%	9,300
Dec 1, 2025	29.61	30.21	29.61	30.11	30.02	-0.55%	6,579
Nov 28, 2025	30.01	30.34	30.01	30.27	30.18	-0.23%	6,254
Nov 26, 2025	30.16	30.44	30.07	30.34	30.25	1.88%	10,003
Nov 25, 2025	29.66	29.89	29.60	29.78	29.69	0.61%	7,709
Nov 24, 2025	29.39	29.73	29.39	29.60	29.51	0.75%	9,146
Nov 21, 2025	29.17	29.57	28.71	29.38	29.29	-0.10%	12,239
Nov 20, 2025	30.09	30.14	29.38	29.41	29.32	-1.16%	7,071