DIAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	18.20	18.21	18.18	18.18	18.18	0.30%	19,828
Jun 17, 2026	18.20	18.23	18.13	18.13	18.13	-0.49%	33,595
Jun 16, 2026	18.17	18.24	18.17	18.22	18.22	0.11%	39,962
Jun 15, 2026	18.22	18.23	18.20	18.20	18.20	0.22%	18,767
Jun 12, 2026	18.16	18.17	18.13	18.16	18.16	-0.06%	55,467
Jun 11, 2026	18.05	18.17	18.05	18.17	18.17	0.67%	20,243
Jun 10, 2026	18.07	18.09	18.04	18.05	18.04	-0.20%	55,945
Jun 9, 2026	18.06	18.09	18.02	18.08	18.08	0.23%	31,886
Jun 8, 2026	18.09	18.09	18.04	18.04	18.04	-0.12%	378,463
Jun 5, 2026	18.10	18.10	18.06	18.06	18.06	-0.55%	37,763
Jun 4, 2026	18.19	18.19	18.15	18.16	18.16	0.22%	27,423
Jun 3, 2026	18.26	18.26	18.11	18.12	18.12	-0.31%	39,687
Jun 2, 2026	18.21	18.21	18.17	18.18	18.18	0.11%	22,742
Jun 1, 2026	18.12	18.17	18.11	18.16	18.16	-0.13%	28,029
May 29, 2026	18.25	18.28	18.24	18.27	18.18	0.16%	24,278
May 28, 2026	18.27	18.27	18.17	18.24	18.15	0.27%	738,988
May 27, 2026	18.20	18.21	18.17	18.19	18.10	0.06%	46,101
May 26, 2026	18.18	18.19	18.15	18.18	18.09	0.39%	66,605
May 22, 2026	18.12	18.12	18.08	18.11	18.02	0.19%	30,709
May 21, 2026	18.01	18.09	18.00	18.07	17.99	0.03%	25,812
May 20, 2026	17.94	18.07	17.94	18.07	17.98	0.75%	14,215
May 19, 2026	17.94	17.96	17.91	17.93	17.85	-0.47%	76,677
May 18, 2026	18.02	18.04	17.99	18.02	17.93	0.01%	50,214
May 15, 2026	18.05	18.05	18.01	18.01	17.93	-0.67%	29,423
May 14, 2026	18.18	18.19	18.14	18.14	18.05	-0.06%	29,653
May 13, 2026	18.14	18.15	18.12	18.15	18.06	-	46,093
May 12, 2026	18.16	18.16	18.13	18.15	18.06	-0.38%	103,612
May 11, 2026	18.24	18.25	18.21	18.21	18.13	-0.17%	20,700
May 8, 2026	18.25	18.26	18.24	18.25	18.16	0.32%	16,236
May 7, 2026	18.28	18.28	18.19	18.19	18.10	-0.34%	50,394
May 6, 2026	18.25	18.26	18.24	18.25	18.16	0.50%	22,872
May 5, 2026	18.16	18.17	18.15	18.16	18.07	0.28%	41,308
May 4, 2026	18.17	18.17	18.08	18.11	18.03	-0.39%	32,068
May 1, 2026	18.20	18.23	18.18	18.18	18.09	0.09%	21,759
Apr 30, 2026	18.26	18.28	18.22	18.26	18.08	0.33%	47,941
Apr 29, 2026	18.24	18.24	18.18	18.20	18.02	-0.38%	26,775
Apr 28, 2026	18.26	18.28	18.25	18.27	18.09	-0.03%	28,659
Apr 27, 2026	18.28	18.32	18.26	18.28	18.09	-0.22%	1,279,018
Apr 24, 2026	18.33	18.33	18.28	18.32	18.13	0.19%	355,629
Apr 23, 2026	18.35	18.35	18.22	18.28	18.10	-0.27%	29,008
Apr 22, 2026	18.38	18.38	18.31	18.33	18.15	0.11%	35,440
Apr 21, 2026	18.34	18.35	18.30	18.31	18.13	-0.35%	67,393
Apr 20, 2026	18.38	18.38	18.35	18.38	18.19	-0.03%	76,475
Apr 17, 2026	18.45	18.45	18.37	18.38	18.20	0.49%	79,650
Apr 16, 2026	18.33	18.34	18.28	18.29	18.11	-0.27%	73,348
Apr 15, 2026	18.33	18.34	18.30	18.34	18.16	0.05%	69,111
Apr 14, 2026	18.29	18.34	18.29	18.33	18.15	0.33%	44,953
Apr 13, 2026	18.19	18.27	18.19	18.27	18.09	0.33%	122,137
Apr 10, 2026	18.26	18.26	18.18	18.21	18.03	-0.22%	87,933
Apr 9, 2026	18.22	18.28	18.17	18.25	18.07	0.22%	97,119