DGRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	38.98	38.98	38.20	38.67	38.67	-3.17%	8,684
May 11, 2026	39.97	40.05	39.74	39.94	39.94	-0.47%	5,191
May 8, 2026	39.99	40.34	39.78	40.13	40.13	1.83%	7,202
May 7, 2026	39.98	39.98	39.23	39.41	39.41	-1.43%	6,787
May 6, 2026	39.44	40.00	39.31	39.98	39.98	3.31%	18,511
May 5, 2026	38.10	38.82	38.10	38.70	38.70	2.19%	3,374
May 4, 2026	38.28	38.28	37.55	37.87	37.87	-0.04%	6,876
May 1, 2026	37.80	38.49	37.80	37.89	37.89	0.18%	5,965
Apr 30, 2026	37.54	37.82	37.11	37.82	37.82	2.06%	6,498
Apr 29, 2026	37.15	37.32	37.00	37.06	37.06	-0.50%	9,093
Apr 28, 2026	37.33	37.41	36.92	37.24	37.24	-1.27%	7,714
Apr 27, 2026	38.01	38.01	37.63	37.72	37.72	0.10%	4,263
Apr 24, 2026	37.43	37.77	37.43	37.68	37.68	2.52%	7,952
Apr 23, 2026	37.17	37.25	36.65	36.76	36.75	-1.44%	10,543
Apr 22, 2026	37.16	37.42	37.06	37.29	37.29	2.35%	7,828
Apr 21, 2026	37.00	37.00	36.42	36.44	36.44	-1.61%	6,824
Apr 20, 2026	37.10	37.16	36.87	37.03	37.03	-1.09%	8,477
Apr 17, 2026	37.55	37.77	37.38	37.44	37.44	2.02%	102,172
Apr 16, 2026	36.70	36.98	36.62	36.70	36.70	0.04%	16,620
Apr 15, 2026	36.70	36.78	36.45	36.69	36.69	0.21%	19,085
Apr 14, 2026	36.45	36.93	36.28	36.61	36.61	1.86%	51,352
Apr 13, 2026	35.43	36.15	35.42	35.94	35.94	0.98%	7,649
Apr 10, 2026	35.70	35.74	35.49	35.59	35.59	0.58%	5,598
Apr 9, 2026	35.35	35.50	35.08	35.39	35.39	-0.05%	13,386
Apr 8, 2026	33.24	35.60	33.24	35.40	35.40	5.53%	3,739
Apr 7, 2026	33.26	33.55	33.09	33.55	33.55	0.38%	7,496
Apr 6, 2026	33.34	33.58	33.34	33.42	33.42	1.02%	7,143
Apr 2, 2026	32.56	33.35	32.56	33.08	33.08	-1.27%	22,789
Apr 1, 2026	33.27	33.78	33.27	33.51	33.51	1.17%	35,823
Mar 31, 2026	32.40	33.13	32.13	33.12	33.12	3.90%	26,950
Mar 30, 2026	32.34	32.34	31.32	31.88	31.88	-1.45%	12,206
Mar 27, 2026	32.28	32.62	32.19	32.35	32.35	-0.65%	8,348
Mar 26, 2026	33.12	33.13	32.54	32.56	32.56	-3.31%	8,223
Mar 25, 2026	33.63	33.82	33.58	33.68	33.61	1.55%	11,393
Mar 24, 2026	32.87	33.35	32.87	33.16	33.10	-1.83%	4,661
Mar 23, 2026	33.78	33.98	33.31	33.78	33.71	3.89%	19,296
Mar 20, 2026	32.86	32.96	32.35	32.52	32.45	-3.49%	10,700
Mar 19, 2026	32.86	33.71	32.86	33.69	33.62	0.65%	11,454
Mar 18, 2026	34.04	34.04	33.47	33.47	33.41	-1.90%	14,978
Mar 17, 2026	34.23	34.29	34.03	34.12	34.05	1.29%	6,278
Mar 16, 2026	33.50	33.75	33.49	33.69	33.62	2.61%	13,412
Mar 13, 2026	33.46	33.48	32.63	32.83	32.77	-0.76%	15,384
Mar 12, 2026	33.68	33.68	32.96	33.08	33.02	-3.56%	22,933
Mar 11, 2026	34.19	34.44	34.05	34.31	34.24	0.56%	19,657
Mar 10, 2026	34.22	34.89	34.04	34.11	34.05	-0.13%	7,838
Mar 9, 2026	33.01	34.22	32.93	34.16	34.09	1.82%	9,557
Mar 6, 2026	33.44	33.75	33.33	33.55	33.48	-0.99%	6,988
Mar 5, 2026	34.17	34.49	33.42	33.88	33.82	-2.13%	17,975
Mar 4, 2026	34.26	34.90	34.12	34.62	34.55	1.03%	34,727
Mar 3, 2026	34.14	34.50	33.07	34.27	34.20	-4.97%	25,732