DGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	64.63	64.63	64.46	64.52	-	0.15%	3,636
Sep 2, 2026	64.10	64.42	64.10	64.42	64.42	0.56%	22,522
Sep 1, 2026	64.18	64.48	63.92	64.06	64.06	-0.32%	36,994
Aug 31, 2026	64.31	64.31	63.93	64.27	64.27	0.14%	27,673
Aug 28, 2026	64.75	64.75	64.07	64.18	64.18	-0.65%	21,614
Aug 27, 2026	64.49	64.60	64.36	64.60	64.60	0.86%	32,908
Aug 26, 2026	64.23	64.37	64.03	64.05	64.05	-0.19%	20,599
Aug 25, 2026	63.82	64.17	63.82	64.17	64.17	1.49%	29,560
Aug 24, 2026	63.46	63.46	63.11	63.23	63.23	-0.18%	35,138
Aug 21, 2026	63.42	63.51	63.29	63.34	63.34	0.17%	30,619
Aug 20, 2026	63.13	63.40	62.82	63.23	63.23	-0.32%	40,066
Aug 19, 2026	63.70	63.70	63.34	63.43	63.43	1.13%	21,014
Aug 18, 2026	63.15	63.31	62.72	62.72	62.72	-1.78%	23,210
Aug 17, 2026	63.97	64.29	63.77	63.86	63.86	0.45%	70,937
Aug 14, 2026	63.70	63.87	63.42	63.57	63.57	-0.45%	25,496
Aug 13, 2026	63.76	64.07	63.60	63.86	63.86	-0.43%	31,787
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