DGRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	51.37	51.37	50.00	50.05	50.05	-1.88%	23,947
Feb 20, 2025	51.29	51.30	50.83	51.01	51.01	-0.82%	21,635
Feb 19, 2025	51.30	51.56	51.09	51.43	51.43	-0.16%	32,469
Feb 18, 2025	51.24	51.56	51.20	51.51	51.51	0.67%	65,889
Feb 14, 2025	51.33	51.57	51.09	51.17	51.17	0.14%	21,564
Feb 13, 2025	50.87	51.21	50.74	51.10	51.10	1.01%	19,443
Feb 12, 2025	50.58	50.79	50.33	50.59	50.59	-1.40%	37,629
Feb 11, 2025	50.71	51.31	50.71	51.31	51.31	0.59%	16,983
Feb 10, 2025	51.17	51.17	50.83	51.01	51.01	0.57%	24,349
Feb 7, 2025	51.28	51.28	50.69	50.72	50.72	-1.19%	77,691
Feb 6, 2025	51.68	51.68	51.18	51.33	51.33	-0.25%	31,174
Feb 5, 2025	51.34	51.46	51.14	51.46	51.46	0.68%	40,771
Feb 4, 2025	50.47	51.21	50.46	51.11	51.11	0.87%	97,567
Feb 3, 2025	50.65	51.06	50.15	50.67	50.67	-1.73%	170,367
Jan 31, 2025	52.23	52.25	51.41	51.56	51.56	-1.06%	40,797
Jan 30, 2025	52.08	52.51	51.89	52.11	52.11	0.64%	106,804
Jan 29, 2025	52.02	52.53	51.62	51.78	51.78	-0.25%	50,428
Jan 28, 2025	52.19	52.23	51.75	51.91	51.91	-0.67%	26,253
Jan 27, 2025	51.94	52.70	51.94	52.26	52.25	-0.13%	214,008
Jan 24, 2025	52.26	52.49	52.04	52.33	52.32	-0.10%	27,607
Jan 23, 2025	52.20	52.53	52.08	52.38	52.37	0.14%	31,365
Jan 22, 2025	52.74	52.74	52.25	52.31	52.30	-1.12%	22,077
Jan 21, 2025	52.45	52.90	52.45	52.90	52.89	1.73%	19,741
Jan 17, 2025	52.37	52.37	51.77	52.00	51.99	0.27%	37,023
Jan 16, 2025	51.54	51.89	51.42	51.86	51.85	0.29%	41,155
Jan 15, 2025	51.85	51.85	51.46	51.71	51.71	1.68%	26,004
Jan 14, 2025	50.33	50.86	50.17	50.86	50.85	2.31%	45,965
Jan 13, 2025	49.04	49.82	49.04	49.71	49.70	0.81%	32,881
Jan 10, 2025	49.69	49.72	48.98	49.31	49.30	-1.83%	128,816
Jan 8, 2025	49.96	50.35	49.74	50.23	50.22	-0.44%	135,875
Jan 7, 2025	51.14	51.14	50.17	50.45	50.44	-1.04%	101,044
Jan 6, 2025	51.29	51.64	50.88	50.98	50.97	-0.47%	45,292
Jan 3, 2025	50.93	51.26	50.50	51.22	51.21	1.05%	107,545
Jan 2, 2025	51.73	51.88	50.48	50.69	50.68	-1.05%	52,866
Dec 31, 2024	51.20	51.50	50.94	51.23	51.22	0.55%	23,819
Dec 30, 2024	50.93	51.15	50.31	50.95	50.91	-0.51%	82,632
Dec 27, 2024	51.50	51.74	50.75	51.21	51.17	-1.16%	35,991
Dec 26, 2024	51.28	51.83	51.01	51.81	51.77	0.37%	35,566
Dec 24, 2024	51.33	51.64	51.06	51.62	51.43	0.78%	28,379
Dec 23, 2024	51.20	51.26	50.91	51.22	51.03	-0.25%	71,275
Dec 20, 2024	51.12	52.05	50.92	51.35	51.16	0.23%	46,036
Dec 19, 2024	51.91	52.18	51.14	51.23	51.04	-0.45%	201,607
Dec 18, 2024	53.72	54.01	51.24	51.46	51.27	-3.67%	45,003
Dec 17, 2024	54.08	54.16	53.42	53.42	53.22	-1.53%	38,501
Dec 16, 2024	54.26	54.65	54.13	54.25	54.05	-	25,778
Dec 13, 2024	54.63	54.63	54.03	54.25	54.05	-0.84%	33,821
Dec 12, 2024	54.95	54.95	54.60	54.71	54.50	-0.76%	33,786
Dec 11, 2024	55.29	55.40	55.00	55.13	54.92	0.75%	56,520
Dec 10, 2024	54.84	55.09	54.35	54.72	54.51	-0.22%	25,441
Dec 9, 2024	55.28	55.43	54.84	54.84	54.63	-0.04%	68,579
Dec 6, 2024	55.68	55.68	54.79	54.86	54.65	-0.76%	34,152
Dec 5, 2024	55.91	55.91	55.27	55.28	55.07	-1.22%	27,938
Dec 4, 2024	56.02	56.12	55.47	55.96	55.75	-0.02%	41,072
Dec 3, 2024	56.43	56.45	55.79	55.97	55.76	-0.80%	31,010
Dec 2, 2024	56.35	56.53	55.89	56.42	56.21	0.50%	27,390
Nov 29, 2024	56.29	56.33	56.05	56.14	55.93	0.23%	13,691
Nov 27, 2024	56.39	57.10	55.93	56.01	55.80	-0.29%	43,053
Nov 26, 2024	56.40	56.40	55.95	56.17	55.96	-0.77%	39,400
Nov 25, 2024	56.20	57.15	56.20	56.61	56.40	1.46%	32,162
Nov 22, 2024	55.00	55.82	55.00	55.79	55.51	1.87%	30,081
Nov 21, 2024	54.24	54.94	54.23	54.77	54.49	1.54%	25,125
Nov 20, 2024	53.85	53.94	53.45	53.94	53.66	0.16%	31,573
Nov 19, 2024	53.27	53.95	53.27	53.86	53.58	-0.03%	42,829
Nov 18, 2024	53.96	54.16	53.82	53.87	53.59	0.32%	41,271
Nov 15, 2024	54.30	54.46	53.64	53.70	53.42	-0.98%	33,872
Nov 14, 2024	54.95	54.95	54.01	54.23	53.95	-0.73%	27,911
Nov 13, 2024	55.35	55.45	54.59	54.63	54.35	-0.61%	43,959
Nov 12, 2024	55.67	55.79	54.90	54.97	54.68	-1.46%	91,362
Nov 11, 2024	55.59	56.04	55.57	55.78	55.49	1.27%	41,489
Nov 8, 2024	54.80	55.23	54.66	55.08	54.80	0.40%	30,396
Nov 7, 2024	55.35	55.44	54.86	54.86	54.58	-0.76%	181,175
Nov 6, 2024	53.76	55.44	53.76	55.28	54.99	6.67%	35,930
Nov 5, 2024	50.96	51.86	50.96	51.82	51.55	2.08%	20,599
Nov 4, 2024	50.59	51.09	50.59	50.76	50.50	0.28%	11,911
Nov 1, 2024	50.80	50.91	50.53	50.62	50.36	0.34%	11,295
Oct 31, 2024	51.12	51.23	50.45	50.45	50.19	-1.27%	22,143
Oct 30, 2024	50.97	51.71	50.97	51.10	50.84	0.20%	29,132
Oct 29, 2024	50.82	51.02	50.65	51.00	50.74	-0.26%	21,381
Oct 28, 2024	50.75	51.27	50.75	51.13	50.87	1.05%	21,669
Oct 25, 2024	51.28	51.33	50.53	50.60	50.27	-0.60%	24,399
Oct 24, 2024	50.95	50.95	50.55	50.91	50.58	0.20%	27,568
Oct 23, 2024	51.00	51.57	50.53	50.80	50.47	-0.89%	26,973
Oct 22, 2024	51.30	51.50	51.17	51.26	50.93	-0.31%	25,672
Oct 21, 2024	52.34	52.34	51.42	51.42	51.09	-1.77%	19,422
Oct 18, 2024	52.82	52.82	52.35	52.35	52.00	-0.67%	15,404
Oct 17, 2024	52.69	52.73	52.39	52.70	52.36	0.17%	20,548
Oct 16, 2024	52.00	52.74	52.00	52.61	52.27	1.75%	38,459
Oct 15, 2024	51.51	52.31	51.42	51.71	51.37	0.24%	15,991
Oct 14, 2024	51.19	51.60	51.16	51.58	51.25	0.61%	117,472
Oct 11, 2024	50.29	51.35	50.29	51.27	50.94	1.85%	30,199
Oct 10, 2024	50.32	50.37	49.95	50.34	50.01	-0.65%	43,434
Oct 9, 2024	50.54	51.06	50.54	50.67	50.34	0.24%	17,734
Oct 8, 2024	50.79	50.79	50.43	50.55	50.22	-0.47%	23,314
Oct 7, 2024	51.05	51.05	50.49	50.79	50.46	-0.91%	22,798
Oct 4, 2024	51.12	51.31	50.91	51.26	50.92	1.64%	12,181
Oct 3, 2024	50.49	50.59	50.14	50.43	50.10	-0.61%	26,686
Oct 2, 2024	50.87	51.11	50.66	50.74	50.41	-0.49%	13,997
Oct 1, 2024	51.09	51.17	50.66	50.99	50.66	-1.05%	16,596
Sep 30, 2024	51.23	51.55	51.08	51.53	51.19	0.31%	84,275
Sep 27, 2024	51.48	51.89	51.26	51.37	51.04	0.81%	18,156