DGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	61.73	61.86	61.70	61.77	-	-1.14%	4,660
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
Jun 1, 2026	65.83	66.36	65.74	66.24	65.37	0.59%	40,571
May 29, 2026	65.88	65.96	65.53	65.85	64.99	-0.50%	28,647
May 28, 2026	65.39	66.18	65.25	66.18	65.32	0.27%	38,037
May 27, 2026	66.09	66.09	65.61	66.00	65.14	-0.41%	55,683
May 26, 2026	66.05	66.36	66.02	66.27	65.40	2.16%	99,393
May 22, 2026	65.01	65.22	64.87	64.87	64.02	1.04%	55,505
May 21, 2026	63.92	64.57	63.75	64.20	63.36	0.66%	76,067
May 20, 2026	62.96	63.84	62.95	63.78	62.95	1.27%	31,700
May 19, 2026	62.49	63.32	62.49	62.98	62.16	-1.21%	50,730
May 18, 2026	63.91	63.91	63.26	63.75	62.92	0.65%	72,840
May 15, 2026	63.46	63.74	63.16	63.34	62.51	-1.95%	46,877
May 14, 2026	64.56	64.88	64.56	64.60	63.76	0.06%	43,561
May 13, 2026	64.31	64.68	64.08	64.56	63.72	0.51%	36,125
May 12, 2026	64.52	64.79	63.87	64.23	63.39	-1.77%	48,424