DIAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	18.03	18.04	18.00	18.00	18.00	0.14%	50,233
Jul 13, 2026	18.03	18.03	17.97	17.98	17.98	-0.39%	113,381
Jul 10, 2026	18.10	18.10	18.03	18.05	18.05	-0.08%	20,691
Jul 9, 2026	18.03	18.07	18.03	18.06	18.06	0.17%	375,552
Jul 8, 2026	18.02	18.03	17.98	18.03	18.03	-0.08%	407,819
Jul 7, 2026	18.15	18.15	18.04	18.05	18.05	-0.41%	54,360
Jul 6, 2026	18.10	18.12	18.10	18.12	18.12	0.08%	34,107
Jul 2, 2026	18.10	18.11	18.09	18.11	18.11	0.17%	49,434
Jul 1, 2026	18.04	18.09	18.04	18.08	18.08	-0.12%	30,799
Jun 30, 2026	18.20	18.22	18.17	18.17	18.10	-0.25%	26,237
Jun 29, 2026	18.21	18.23	18.18	18.22	18.14	0.11%	38,006
Jun 26, 2026	18.20	18.21	18.18	18.20	18.12	-	26,899
Jun 25, 2026	18.20	18.23	18.19	18.20	18.12	0.05%	35,691
Jun 24, 2026	18.18	18.20	18.17	18.19	18.11	0.30%	193,117
Jun 23, 2026	18.12	18.15	18.12	18.13	18.06	-0.03%	36,193
Jun 22, 2026	18.18	18.18	18.13	18.14	18.06	-0.25%	49,601
Jun 18, 2026	18.20	18.21	18.18	18.18	18.11	0.30%	19,828
Jun 17, 2026	18.20	18.23	18.13	18.13	18.05	-0.49%	33,599
Jun 16, 2026	18.17	18.24	18.17	18.22	18.14	0.11%	39,962
Jun 15, 2026	18.22	18.23	18.20	18.20	18.12	0.22%	18,767
Jun 12, 2026	18.16	18.17	18.13	18.16	18.08	-0.06%	55,467
Jun 11, 2026	18.05	18.17	18.05	18.17	18.09	0.67%	20,243
Jun 10, 2026	18.07	18.09	18.04	18.05	17.97	-0.20%	55,945
Jun 9, 2026	18.06	18.09	18.02	18.08	18.01	0.23%	31,886
Jun 8, 2026	18.09	18.09	18.04	18.04	17.97	-0.12%	378,463
Jun 5, 2026	18.10	18.10	18.06	18.06	17.99	-0.55%	37,763
Jun 4, 2026	18.19	18.19	18.15	18.16	18.09	0.22%	27,423
Jun 3, 2026	18.26	18.26	18.11	18.12	18.05	-0.31%	39,687
Jun 2, 2026	18.21	18.21	18.17	18.18	18.10	0.11%	22,742
Jun 1, 2026	18.12	18.17	18.11	18.16	18.08	-0.13%	28,029
May 29, 2026	18.25	18.28	18.24	18.27	18.11	0.16%	24,278
May 28, 2026	18.27	18.27	18.17	18.24	18.08	0.27%	738,988
May 27, 2026	18.20	18.21	18.17	18.19	18.03	0.06%	46,101
May 26, 2026	18.18	18.19	18.15	18.18	18.02	0.39%	66,605
May 22, 2026	18.12	18.12	18.08	18.11	17.95	0.19%	30,709
May 21, 2026	18.01	18.09	18.00	18.07	17.91	0.03%	25,812
May 20, 2026	17.94	18.07	17.94	18.07	17.91	0.75%	14,215
May 19, 2026	17.94	17.96	17.91	17.93	17.77	-0.47%	76,677
May 18, 2026	18.02	18.04	17.99	18.02	17.86	0.01%	50,214
May 15, 2026	18.05	18.05	18.01	18.01	17.86	-0.67%	29,423
May 14, 2026	18.18	18.19	18.14	18.14	17.98	-0.06%	29,653
May 13, 2026	18.14	18.15	18.12	18.15	17.99	-	46,093
May 12, 2026	18.16	18.16	18.13	18.15	17.99	-0.38%	103,612
May 11, 2026	18.24	18.25	18.21	18.21	18.06	-0.17%	20,700
May 8, 2026	18.25	18.26	18.24	18.25	18.09	0.32%	16,236
May 7, 2026	18.28	18.28	18.19	18.19	18.03	-0.34%	50,394
May 6, 2026	18.25	18.26	18.24	18.25	18.09	0.50%	22,872
May 5, 2026	18.16	18.17	18.15	18.16	18.00	0.28%	41,308
May 4, 2026	18.17	18.17	18.08	18.11	17.95	-0.39%	32,068
May 1, 2026	18.20	18.23	18.18	18.18	18.02	0.09%	21,759