DGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	64.22	64.22	63.90	64.14	64.14	0.93%	42,952
Aug 11, 2026	63.84	63.90	63.45	63.55	63.55	-0.56%	40,231
Aug 10, 2026	63.90	64.04	63.78	63.90	63.90	0.06%	27,698
Aug 7, 2026	63.86	63.91	63.49	63.86	63.86	0.55%	29,790
Aug 6, 2026	63.45	63.86	63.34	63.51	63.51	0.81%	50,452
Aug 5, 2026	63.42	63.47	63.00	63.00	63.00	-0.27%	61,952
Aug 4, 2026	62.65	63.33	62.65	63.17	63.17	2.68%	34,436
Aug 3, 2026	61.22	61.70	61.12	61.52	61.52	1.02%	51,599
Jul 31, 2026	61.20	61.26	60.47	60.90	60.90	-	45,809
Jul 30, 2026	60.37	61.02	60.37	60.90	60.90	1.68%	41,774
Jul 29, 2026	60.09	60.88	59.61	59.89	59.89	-1.83%	43,155
Jul 28, 2026	60.80	61.30	60.58	61.01	61.01	-0.90%	37,124
Jul 27, 2026	61.83	61.83	61.18	61.57	61.57	0.39%	40,376
Jul 24, 2026	61.66	61.90	61.30	61.33	61.33	-0.95%	73,095
Jul 23, 2026	61.73	61.92	61.49	61.92	61.92	-0.90%	36,259
Jul 22, 2026	62.10	62.68	62.10	62.48	62.48	0.39%	23,970
Jul 21, 2026	62.11	62.33	61.92	62.24	62.24	1.43%	39,460
Jul 20, 2026	61.58	63.34	61.31	61.36	61.36	-1.07%	37,752
Jul 17, 2026	61.62	62.26	61.50	62.03	62.03	-1.59%	47,177
Jul 16, 2026	63.07	63.22	62.73	63.03	63.03	-1.01%	58,865
Jul 15, 2026	63.54	63.67	62.98	63.67	63.67	0.52%	52,643
Jul 14, 2026	63.18	63.49	63.18	63.34	63.34	0.06%	32,890
Jul 13, 2026	64.01	64.01	63.30	63.30	63.30	-2.18%	30,051
Jul 10, 2026	64.39	64.90	64.24	64.71	64.71	0.87%	24,361
Jul 9, 2026	63.78	64.15	63.78	64.15	64.15	0.74%	35,428
Jul 8, 2026	63.17	63.70	62.91	63.68	63.68	-0.21%	59,827
Jul 7, 2026	64.09	64.30	63.70	63.81	63.81	-2.19%	36,512
Jul 6, 2026	64.99	65.40	64.95	65.24	65.24	1.71%	31,484
Jul 2, 2026	64.40	64.97	63.65	64.14	64.14	0.52%	40,710
Jul 1, 2026	63.93	64.29	63.74	63.81	63.81	-1.39%	48,116
Jun 30, 2026	64.30	64.75	64.30	64.71	64.71	0.87%	27,651
Jun 29, 2026	64.11	64.34	63.48	64.15	64.15	0.66%	115,620
Jun 26, 2026	63.04	63.73	62.73	63.73	63.73	0.16%	68,030
Jun 25, 2026	64.12	64.12	63.43	63.63	63.63	0.25%	41,347
Jun 24, 2026	64.34	64.47	64.02	64.31	63.47	-0.11%	54,920
Jun 23, 2026	64.56	64.84	64.19	64.38	63.54	-2.97%	143,365
Jun 22, 2026	66.40	66.64	66.30	66.35	65.48	-0.18%	29,009
Jun 18, 2026	66.24	66.59	66.24	66.47	65.60	1.62%	21,692
Jun 17, 2026	66.42	66.69	65.41	65.41	64.56	-0.78%	48,262
Jun 16, 2026	66.23	66.49	65.89	65.92	65.06	-1.01%	35,994
Jun 15, 2026	66.83	66.90	66.60	66.60	65.73	1.57%	31,289
Jun 12, 2026	65.37	65.83	65.08	65.57	64.72	0.65%	30,431
Jun 11, 2026	63.66	65.17	63.47	65.15	64.30	3.96%	41,386
Jun 10, 2026	63.15	65.39	62.67	62.67	61.85	-1.21%	61,719
Jun 9, 2026	64.27	64.27	62.50	63.44	62.61	0.73%	64,278
Jun 8, 2026	63.33	63.41	62.95	62.98	62.16	-0.13%	34,416
Jun 5, 2026	64.35	64.35	62.92	63.06	62.24	-4.02%	39,342
Jun 4, 2026	65.42	65.76	65.29	65.70	64.84	0.55%	28,837
Jun 3, 2026	65.92	66.02	64.01	65.34	64.49	-1.37%	66,742
Jun 2, 2026	65.81	66.31	65.81	66.25	65.38	0.01%	27,511