DGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	62.45	62.55	62.02	62.41	62.41	-	124,491
Jan 27, 2026	61.93	62.41	61.81	62.41	62.41	1.20%	132,044
Jan 26, 2026	61.46	61.78	61.41	61.67	61.67	0.80%	114,177
Jan 23, 2026	60.66	61.34	60.65	61.18	61.18	0.56%	81,295
Jan 22, 2026	60.62	61.04	60.60	60.84	60.84	1.06%	134,693
Jan 21, 2026	59.82	60.34	59.82	60.20	60.20	1.54%	250,827
Jan 20, 2026	59.30	59.68	59.25	59.29	59.29	-0.10%	70,921
Jan 16, 2026	59.30	59.38	59.09	59.35	59.35	-0.46%	60,213
Jan 15, 2026	59.50	59.77	59.40	59.62	59.62	0.73%	58,135
Jan 14, 2026	59.00	59.19	58.90	59.19	59.19	0.75%	83,474
Jan 13, 2026	58.91	58.94	58.56	58.75	58.75	-0.36%	95,720
Jan 12, 2026	58.58	58.97	58.58	58.97	58.97	0.85%	62,073
Jan 9, 2026	58.26	58.52	58.22	58.47	58.47	0.60%	101,914
Jan 8, 2026	58.02	58.15	57.96	58.12	58.12	-0.25%	47,272
Jan 7, 2026	58.35	58.41	58.16	58.27	58.27	-0.24%	71,774
Jan 6, 2026	58.35	58.55	58.27	58.41	58.41	0.79%	90,193
Jan 5, 2026	57.83	58.04	57.64	57.95	57.95	0.44%	106,598
Jan 2, 2026	57.63	57.70	57.47	57.69	57.69	0.79%	92,272
Dec 31, 2025	57.25	57.30	57.10	57.24	57.24	-0.05%	75,568
Dec 30, 2025	57.17	57.30	57.10	57.27	57.27	0.37%	96,073
Dec 29, 2025	56.92	57.26	56.85	57.06	57.06	-0.26%	93,466
Dec 26, 2025	57.14	57.21	57.01	57.21	57.21	-0.81%	46,177
Dec 24, 2025	57.71	57.74	57.64	57.68	57.10	0.10%	43,085
Dec 23, 2025	57.28	57.63	57.25	57.63	57.05	0.79%	58,100
Dec 22, 2025	57.19	57.26	57.13	57.17	56.60	0.18%	44,902
Dec 19, 2025	56.94	57.16	56.94	57.07	56.50	0.72%	73,652
Dec 18, 2025	56.58	57.16	56.51	56.66	56.09	0.97%	118,898
Dec 17, 2025	56.68	56.77	56.10	56.12	55.55	-0.80%	108,615
Dec 16, 2025	56.65	56.82	56.47	56.57	56.00	-0.81%	85,734
Dec 15, 2025	57.30	57.35	57.02	57.03	56.46	0.46%	126,138
Dec 12, 2025	57.17	57.27	56.62	56.77	56.20	-0.61%	47,756
Dec 11, 2025	56.77	57.13	56.77	57.12	56.55	0.42%	63,812
Dec 10, 2025	56.58	57.03	56.58	56.88	56.31	0.20%	117,922
Dec 9, 2025	56.54	56.85	56.54	56.77	56.20	0.11%	71,566
Dec 8, 2025	56.98	56.98	56.60	56.70	56.13	-0.72%	64,357
Dec 5, 2025	57.34	57.49	57.01	57.11	56.54	-0.20%	63,085
Dec 4, 2025	57.31	57.33	57.15	57.23	56.65	-0.13%	47,094
Dec 3, 2025	57.18	57.32	57.10	57.30	56.72	0.47%	148,501
Dec 2, 2025	57.01	57.14	56.83	57.03	56.46	0.12%	325,483
Dec 1, 2025	56.92	57.14	56.85	56.96	56.39	-0.33%	163,105
Nov 28, 2025	56.99	57.56	56.95	57.15	56.58	0.69%	49,726
Nov 26, 2025	56.55	56.80	56.49	56.76	56.19	0.75%	81,475
Nov 25, 2025	55.99	56.40	55.79	56.34	55.77	0.64%	83,180
Nov 24, 2025	55.64	56.00	55.58	55.98	55.42	0.61%	90,688
Nov 21, 2025	55.30	55.77	54.97	55.64	55.08	0.13%	193,767
Nov 20, 2025	56.42	57.01	55.57	55.57	55.01	-1.03%	126,951
Nov 19, 2025	56.15	56.41	56.03	56.15	55.59	-0.13%	102,935
Nov 18, 2025	56.19	56.41	56.00	56.23	55.66	-0.66%	58,462
Nov 17, 2025	56.88	57.03	56.50	56.60	56.03	-1.26%	111,255
Nov 14, 2025	57.10	57.49	56.87	57.32	56.74	0.35%	144,181