DGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	59.40	61.06	59.05	60.90	60.90	1.16%	218,618
Mar 6, 2026	59.78	60.47	59.56	60.20	60.20	-0.45%	136,521
Mar 5, 2026	61.00	61.32	59.82	60.47	60.47	-2.01%	268,897
Mar 4, 2026	60.99	62.79	60.55	61.71	61.71	0.44%	268,583
Mar 3, 2026	60.89	61.82	59.67	61.44	61.44	-3.80%	480,261
Mar 2, 2026	63.31	64.10	63.23	63.87	63.87	-1.48%	109,895
Feb 27, 2026	64.54	64.87	64.45	64.83	64.83	-0.10%	71,215
Feb 26, 2026	65.32	65.32	64.49	64.90	64.90	-0.57%	91,918
Feb 25, 2026	65.28	65.43	65.05	65.27	65.27	0.35%	69,691
Feb 24, 2026	64.61	65.18	64.57	65.04	65.04	1.06%	97,634
Feb 23, 2026	64.60	64.81	64.20	64.36	64.36	-0.63%	110,082
Feb 20, 2026	63.81	64.81	63.81	64.77	64.77	1.56%	80,224
Feb 19, 2026	63.58	64.00	63.37	63.78	63.78	0.06%	107,269
Feb 18, 2026	63.72	64.08	63.55	63.74	63.73	0.28%	70,005
Feb 17, 2026	63.27	63.72	62.94	63.56	63.56	-0.09%	74,057
Feb 13, 2026	63.17	63.64	62.81	63.62	63.62	0.55%	78,120
Feb 12, 2026	63.99	64.03	63.16	63.27	63.27	-0.66%	155,629
Feb 11, 2026	63.40	63.78	63.19	63.69	63.69	1.30%	67,666
Feb 10, 2026	63.01	63.14	62.87	62.87	62.87	-0.05%	125,544
Feb 9, 2026	62.48	62.99	62.41	62.90	62.90	1.03%	78,872
Feb 6, 2026	61.70	62.26	61.67	62.26	62.26	1.52%	112,677
Feb 5, 2026	61.46	61.88	61.17	61.33	61.33	-0.92%	116,630
Feb 4, 2026	62.51	62.51	61.63	61.90	61.90	-0.39%	134,635
Feb 3, 2026	62.13	62.26	61.62	62.14	62.14	1.09%	92,852
Feb 2, 2026	60.89	61.66	60.89	61.47	61.47	0.21%	161,315
Jan 30, 2026	61.69	62.00	61.07	61.34	61.34	-1.27%	262,857
Jan 29, 2026	62.54	62.57	61.52	62.13	62.13	-0.45%	179,487
Jan 28, 2026	62.45	62.55	62.02	62.41	62.41	-	124,493
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%	134,695
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%	95,740
Jan 12, 2026	58.58	58.97	58.58	58.97	58.97	0.85%	62,133
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