DGRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	39.67	39.93	39.67	39.71	39.70	2.73%	5,976
Aug 3, 2026	38.13	38.81	38.13	38.65	38.65	1.17%	7,092
Jul 31, 2026	38.59	38.59	37.98	38.20	38.20	0.57%	6,067
Jul 30, 2026	37.34	38.08	37.34	37.99	37.99	4.50%	8,057
Jul 29, 2026	36.86	37.00	36.29	36.35	36.35	-2.77%	7,888
Jul 28, 2026	37.54	37.61	37.39	37.39	37.39	-1.70%	4,066
Jul 27, 2026	38.56	38.56	37.84	38.04	38.04	0.22%	4,514
Jul 24, 2026	38.28	38.51	37.95	37.95	37.95	-1.17%	5,200
Jul 23, 2026	38.61	38.66	38.31	38.40	38.40	-0.89%	4,200
Jul 22, 2026	38.61	39.04	38.61	38.75	38.75	-0.28%	5,716
Jul 21, 2026	38.42	38.99	38.42	38.86	38.86	3.30%	7,623
Jul 20, 2026	37.80	38.13	37.43	37.62	37.62	-0.19%	6,186
Jul 17, 2026	37.01	38.02	37.01	37.69	37.69	-1.10%	28,857
Jul 16, 2026	38.13	38.42	38.00	38.11	38.11	-1.65%	10,947
Jul 15, 2026	38.82	39.32	38.30	38.75	38.75	-0.45%	17,354
Jul 14, 2026	38.66	39.05	38.66	38.92	38.92	1.41%	11,885
Jul 13, 2026	39.00	39.00	38.21	38.38	38.38	-3.26%	7,864
Jul 10, 2026	39.62	39.90	39.41	39.68	39.68	0.49%	12,507
Jul 9, 2026	39.58	39.77	39.25	39.48	39.48	0.69%	11,230
Jul 8, 2026	38.95	40.42	38.00	39.21	39.21	-0.02%	55,071
Jul 7, 2026	39.68	39.68	39.09	39.22	39.22	-2.96%	4,247
Jul 6, 2026	40.25	40.69	40.25	40.42	40.42	2.47%	17,081
Jul 2, 2026	39.77	40.20	39.14	39.44	39.44	-0.47%	44,620
Jul 1, 2026	40.09	40.24	39.63	39.63	39.63	-2.99%	22,937
Jun 30, 2026	40.34	40.85	40.26	40.85	40.85	1.88%	11,477
Jun 29, 2026	39.88	40.25	39.15	40.10	40.10	0.55%	45,208
Jun 26, 2026	39.55	40.26	39.55	39.88	39.88	-0.74%	10,836
Jun 25, 2026	40.91	40.91	40.01	40.18	40.18	1.29%	5,676
Jun 24, 2026	39.90	40.17	39.58	39.87	39.66	-0.01%	31,650
Jun 23, 2026	40.10	40.29	39.84	39.87	39.67	-5.02%	7,934
Jun 22, 2026	43.24	43.24	41.88	41.98	41.76	-0.69%	11,432
Jun 18, 2026	42.00	42.77	42.00	42.27	42.05	3.24%	7,217
Jun 17, 2026	41.67	41.92	40.79	40.94	40.73	0.07%	22,988
Jun 16, 2026	41.42	41.42	40.92	40.92	40.70	-1.42%	3,821
Jun 15, 2026	41.67	41.76	41.50	41.51	41.29	3.36%	9,875
Jun 12, 2026	39.77	40.46	39.77	40.16	39.95	0.34%	6,359
Jun 11, 2026	38.51	40.20	38.51	40.02	39.81	4.54%	5,888
Jun 10, 2026	38.54	39.05	38.26	38.28	38.08	-1.54%	20,073
Jun 9, 2026	39.42	39.42	37.90	38.88	38.68	-0.25%	7,220
Jun 8, 2026	39.02	39.25	38.92	38.98	38.77	2.08%	3,970
Jun 5, 2026	39.50	39.50	38.06	38.18	37.98	-5.99%	9,105
Jun 4, 2026	40.42	40.85	40.20	40.61	40.40	-1.02%	15,977
Jun 3, 2026	41.37	41.37	40.81	41.03	40.82	-0.94%	9,154
Jun 2, 2026	41.22	41.55	41.20	41.42	41.21	0.51%	7,931
Jun 1, 2026	40.77	41.32	40.77	41.21	41.00	2.53%	7,287
May 29, 2026	40.38	40.46	40.13	40.19	39.99	-0.14%	6,006
May 28, 2026	39.87	40.42	39.87	40.25	40.04	0.13%	9,516
May 27, 2026	40.45	40.58	40.08	40.20	39.99	-0.09%	18,699
May 26, 2026	39.80	40.24	39.80	40.23	40.03	3.14%	4,794
May 22, 2026	39.12	39.34	38.89	39.01	38.81	0.05%	4,183