DGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	56.94	57.16	56.94	57.07	57.07	0.72%	73,652
Dec 18, 2025	56.58	57.16	56.51	56.66	56.66	0.97%	118,898
Dec 17, 2025	56.68	56.77	56.10	56.12	56.12	-0.80%	108,615
Dec 16, 2025	56.65	56.82	56.47	56.57	56.57	-0.81%	85,734
Dec 15, 2025	57.30	57.35	57.02	57.03	57.03	0.46%	126,128
Dec 12, 2025	57.17	57.27	56.62	56.77	56.77	-0.61%	47,756
Dec 11, 2025	56.77	57.13	56.77	57.12	57.12	0.42%	63,812
Dec 10, 2025	56.58	57.03	56.58	56.88	56.88	0.20%	117,922
Dec 9, 2025	56.54	56.85	56.54	56.77	56.77	0.11%	71,566
Dec 8, 2025	56.98	56.98	56.60	56.70	56.70	-0.72%	64,357
Dec 5, 2025	57.34	57.49	57.01	57.11	57.11	-0.20%	63,085
Dec 4, 2025	57.31	57.33	57.15	57.23	57.23	-0.13%	47,094
Dec 3, 2025	57.18	57.32	57.10	57.30	57.30	0.47%	148,498
Dec 2, 2025	57.01	57.14	56.83	57.03	57.03	0.12%	325,483
Dec 1, 2025	56.92	57.14	56.85	56.96	56.96	-0.33%	163,105
Nov 28, 2025	56.99	57.56	56.95	57.15	57.15	0.69%	49,724
Nov 26, 2025	56.55	56.80	56.49	56.76	56.76	0.75%	81,475
Nov 25, 2025	55.99	56.40	55.79	56.34	56.34	0.64%	83,180
Nov 24, 2025	55.64	56.00	55.58	55.98	55.98	0.61%	90,688
Nov 21, 2025	55.30	55.77	54.97	55.64	55.64	0.13%	193,767
Nov 20, 2025	56.42	57.01	55.57	55.57	55.57	-1.03%	126,951
Nov 19, 2025	56.15	56.41	56.03	56.15	56.15	-0.13%	102,935
Nov 18, 2025	56.19	56.41	56.00	56.23	56.23	-0.66%	58,462
Nov 17, 2025	56.88	57.03	56.50	56.60	56.60	-1.26%	111,255
Nov 14, 2025	57.10	57.49	56.87	57.32	57.32	0.35%	144,181
Nov 13, 2025	57.56	57.62	57.08	57.12	57.12	-0.59%	88,813
Nov 12, 2025	57.47	57.51	57.34	57.46	57.46	0.38%	112,534
Nov 11, 2025	57.11	57.32	57.11	57.25	57.25	0.22%	39,068
Nov 10, 2025	57.02	57.21	56.88	57.12	57.12	0.88%	77,998
Nov 7, 2025	56.42	56.62	56.22	56.62	56.62	-0.05%	151,714
Nov 6, 2025	56.90	57.08	56.58	56.65	56.65	-0.23%	147,456
Nov 5, 2025	56.36	56.87	56.32	56.78	56.78	1.09%	174,983
Nov 4, 2025	56.31	56.52	56.09	56.17	56.17	-1.51%	436,284
Nov 3, 2025	56.97	57.10	56.65	57.03	57.03	0.55%	183,982
Oct 31, 2025	56.85	56.85	56.56	56.72	56.72	-0.14%	86,557
Oct 30, 2025	56.81	57.11	56.75	56.80	56.80	-1.03%	124,818
Oct 29, 2025	57.59	57.63	56.88	57.39	57.39	-0.07%	84,474
Oct 28, 2025	57.28	57.52	57.15	57.43	57.43	0.17%	49,178
Oct 27, 2025	57.31	57.42	57.18	57.33	57.33	0.35%	53,850
Oct 24, 2025	57.25	57.25	57.11	57.13	57.13	0.14%	52,482
Oct 23, 2025	56.83	57.11	56.73	57.05	57.05	0.44%	141,139
Oct 22, 2025	56.84	56.97	56.57	56.80	56.80	0.23%	92,366
Oct 21, 2025	56.73	56.81	56.60	56.67	56.67	-0.94%	93,583
Oct 20, 2025	56.94	57.23	56.94	57.21	57.21	0.95%	66,612
Oct 17, 2025	56.43	56.71	56.38	56.67	56.67	-0.56%	228,130
Oct 16, 2025	57.03	57.46	56.79	56.99	56.99	0.44%	157,355
Oct 15, 2025	56.50	56.80	56.46	56.74	56.74	1.12%	192,344
Oct 14, 2025	55.77	56.36	55.44	56.11	56.11	-0.69%	150,332
Oct 13, 2025	56.44	56.65	56.15	56.50	56.50	2.15%	166,881
Oct 10, 2025	56.98	56.99	55.31	55.31	55.31	-2.69%	171,503