DGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	57.32	57.48	57.06	57.20	57.20	0.95%	78,303
Sep 4, 2025	56.43	56.67	56.35	56.66	56.66	0.02%	57,132
Sep 3, 2025	56.31	56.74	56.20	56.65	56.65	1.03%	693,965
Sep 2, 2025	55.77	56.24	55.74	56.07	56.07	-1.49%	148,745
Aug 29, 2025	57.03	57.03	56.82	56.92	56.92	-0.61%	43,919
Aug 28, 2025	57.03	57.27	57.02	57.27	57.27	0.92%	61,071
Aug 27, 2025	56.34	56.75	56.34	56.75	56.75	-0.02%	64,989
Aug 26, 2025	56.72	56.76	56.66	56.76	56.76	0.11%	36,395
Aug 25, 2025	56.83	56.95	56.70	56.70	56.70	-0.53%	33,057
Aug 22, 2025	56.34	57.00	56.30	57.00	57.00	1.68%	50,294
Aug 21, 2025	56.11	56.19	55.91	56.06	56.06	-0.15%	38,347
Aug 20, 2025	56.10	56.17	55.86	56.15	56.15	-0.28%	46,705
Aug 19, 2025	56.47	56.53	56.21	56.30	56.30	-0.63%	41,018
Aug 18, 2025	56.58	56.86	56.55	56.66	56.66	0.39%	79,265
Aug 15, 2025	56.56	56.60	56.33	56.44	56.44	0.23%	74,313
Aug 14, 2025	56.23	56.41	56.18	56.31	56.31	-1.00%	50,533
Aug 13, 2025	56.73	56.88	56.73	56.88	56.88	0.42%	70,757
Aug 12, 2025	56.31	56.68	56.30	56.64	56.64	1.09%	38,979
Aug 11, 2025	56.07	56.15	55.93	56.03	56.03	-0.34%	59,039
Aug 8, 2025	56.23	56.38	56.16	56.22	56.22	-0.09%	61,272
Aug 7, 2025	56.29	56.37	55.98	56.27	56.27	0.57%	50,276
Aug 6, 2025	55.84	56.01	55.71	55.95	55.95	0.71%	50,152
Aug 5, 2025	55.51	55.63	55.45	55.55	55.55	0.42%	47,609
Aug 4, 2025	55.38	55.44	55.23	55.32	55.32	0.86%	43,509
Aug 1, 2025	55.13	55.13	54.63	54.85	54.85	-0.11%	64,678
Jul 31, 2025	55.31	55.31	54.64	54.91	54.91	-0.94%	94,950
Jul 30, 2025	55.54	55.67	55.25	55.43	55.43	-0.59%	69,511
Jul 29, 2025	55.62	55.84	55.51	55.76	55.76	0.52%	65,604
Jul 28, 2025	55.66	55.68	55.30	55.47	55.47	-1.21%	64,985
Jul 25, 2025	56.16	56.25	56.02	56.15	56.15	-0.34%	41,187
Jul 24, 2025	56.58	56.62	56.34	56.34	56.34	-0.81%	33,762
Jul 23, 2025	56.56	56.84	56.50	56.80	56.80	0.96%	62,692
Jul 22, 2025	56.12	56.32	56.12	56.26	56.26	-0.39%	143,942
Jul 21, 2025	56.42	56.62	56.32	56.48	56.48	0.71%	52,339
Jul 18, 2025	56.35	56.40	56.04	56.08	56.08	-0.41%	52,534
Jul 17, 2025	56.10	56.32	55.89	56.31	56.31	0.61%	90,814
Jul 16, 2025	55.67	56.00	55.55	55.97	55.97	0.45%	98,544
Jul 15, 2025	56.14	56.20	55.72	55.72	55.72	-0.39%	85,922
Jul 14, 2025	55.82	55.94	55.77	55.94	55.94	0.34%	34,952
Jul 11, 2025	55.76	55.81	55.66	55.75	55.75	-0.30%	55,963
Jul 10, 2025	55.80	55.92	55.67	55.92	55.92	0.32%	48,398
Jul 9, 2025	55.77	55.87	55.71	55.74	55.74	0.43%	70,401
Jul 8, 2025	55.45	55.71	55.34	55.50	55.50	0.43%	45,567
Jul 7, 2025	55.51	55.67	55.14	55.26	55.26	-1.78%	96,458
Jul 3, 2025	55.96	56.40	55.96	56.26	56.26	0.81%	79,640
Jul 2, 2025	55.52	55.81	55.10	55.81	55.81	0.65%	62,815
Jul 1, 2025	55.46	55.52	55.32	55.45	55.45	0.38%	87,827
Jun 30, 2025	55.06	55.25	54.91	55.24	55.24	0.69%	88,389
Jun 27, 2025	54.92	55.04	54.72	54.86	54.86	-0.11%	80,422
Jun 26, 2025	54.78	55.05	54.68	54.92	54.92	0.94%	131,067