DIAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	17.93	17.96	17.93	17.96	-	0.41%	36,644
Aug 3, 2026	17.85	17.89	17.85	17.88	17.88	0.32%	33,187
Jul 31, 2026	17.93	17.93	17.88	17.91	17.82	-0.17%	49,417
Jul 30, 2026	17.92	17.94	17.91	17.94	17.85	0.31%	24,524
Jul 29, 2026	17.93	17.94	17.88	17.88	17.80	-0.42%	67,204
Jul 28, 2026	17.94	17.97	17.93	17.96	17.87	0.22%	33,263
Jul 27, 2026	17.92	17.93	17.91	17.92	17.83	0.17%	24,113
Jul 24, 2026	17.88	17.91	17.88	17.89	17.80	0.09%	8,984
Jul 23, 2026	17.90	17.90	17.85	17.87	17.79	-0.39%	23,623
Jul 22, 2026	17.97	17.97	17.94	17.94	17.86	-0.25%	23,839
Jul 21, 2026	18.00	18.00	17.97	17.99	17.90	-0.11%	32,424
Jul 20, 2026	18.08	18.08	18.00	18.01	17.92	-0.28%	52,168
Jul 17, 2026	18.08	18.08	18.05	18.06	17.97	0.11%	45,709
Jul 16, 2026	18.04	18.05	18.01	18.04	17.95	-0.08%	33,410
Jul 15, 2026	18.02	18.07	18.02	18.05	17.97	0.28%	25,432
Jul 14, 2026	18.03	18.04	18.00	18.00	17.92	0.14%	50,233
Jul 13, 2026	18.03	18.03	17.97	17.98	17.89	-0.39%	113,381
Jul 10, 2026	18.10	18.10	18.03	18.05	17.96	-0.08%	20,691
Jul 9, 2026	18.03	18.07	18.03	18.06	17.98	0.17%	375,552
Jul 8, 2026	18.02	18.03	17.98	18.03	17.95	-0.08%	407,819
Jul 7, 2026	18.15	18.15	18.04	18.05	17.96	-0.41%	54,360
Jul 6, 2026	18.10	18.12	18.10	18.12	18.04	0.08%	34,107
Jul 2, 2026	18.10	18.11	18.09	18.11	18.02	0.17%	49,434
Jul 1, 2026	18.04	18.09	18.04	18.08	17.99	-0.12%	30,799
Jun 30, 2026	18.20	18.22	18.17	18.17	18.02	-0.25%	26,237
Jun 29, 2026	18.21	18.23	18.18	18.22	18.06	0.11%	38,006
Jun 26, 2026	18.20	18.21	18.18	18.20	18.04	-	26,899
Jun 25, 2026	18.20	18.23	18.19	18.20	18.04	0.05%	35,691
Jun 24, 2026	18.18	18.20	18.17	18.19	18.03	0.30%	193,117
Jun 23, 2026	18.12	18.15	18.12	18.13	17.98	-0.03%	36,193
Jun 22, 2026	18.18	18.18	18.13	18.14	17.98	-0.25%	49,601
Jun 18, 2026	18.20	18.21	18.18	18.18	18.03	0.30%	19,828
Jun 17, 2026	18.20	18.23	18.13	18.13	17.97	-0.49%	33,599
Jun 16, 2026	18.17	18.24	18.17	18.22	18.06	0.11%	39,962
Jun 15, 2026	18.22	18.23	18.20	18.20	18.04	0.22%	18,767
Jun 12, 2026	18.16	18.17	18.13	18.16	18.00	-0.06%	55,467
Jun 11, 2026	18.05	18.17	18.05	18.17	18.01	0.67%	20,243
Jun 10, 2026	18.07	18.09	18.04	18.05	17.89	-0.20%	55,945
Jun 9, 2026	18.06	18.09	18.02	18.08	17.93	0.23%	31,886
Jun 8, 2026	18.09	18.09	18.04	18.04	17.88	-0.12%	378,463
Jun 5, 2026	18.10	18.10	18.06	18.06	17.91	-0.55%	37,763
Jun 4, 2026	18.19	18.19	18.15	18.16	18.01	0.22%	27,423
Jun 3, 2026	18.26	18.26	18.11	18.12	17.97	-0.31%	39,687
Jun 2, 2026	18.21	18.21	18.17	18.18	18.02	0.11%	22,742
Jun 1, 2026	18.12	18.17	18.11	18.16	18.00	-0.13%	28,029
May 29, 2026	18.25	18.28	18.24	18.27	18.02	0.16%	24,278
May 28, 2026	18.27	18.27	18.17	18.24	18.00	0.27%	738,988
May 27, 2026	18.20	18.21	18.17	18.19	17.95	0.06%	46,101
May 26, 2026	18.18	18.19	18.15	18.18	17.94	0.39%	66,605
May 22, 2026	18.12	18.12	18.08	18.11	17.87	0.19%	30,709