DLMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	30.58	30.58	30.58	30.58	-	-	8
Aug 13, 2026	30.52	30.61	30.51	30.58	30.58	0.21%	5,615
Aug 12, 2026	30.48	30.54	30.48	30.51	30.51	0.18%	3,382
Aug 11, 2026	30.48	30.48	30.43	30.46	30.46	-0.13%	12,328
Aug 10, 2026	30.48	30.52	30.48	30.50	30.50	-0.04%	6,858
Aug 7, 2026	30.51	30.51	30.51	30.51	30.51	0.26%	6
Aug 6, 2026	30.43	30.43	30.43	30.43	30.43	-0.13%	8
Aug 5, 2026	30.65	30.65	30.46	30.46	30.46	0.03%	752
Aug 4, 2026	30.43	30.46	30.43	30.46	30.46	0.77%	271
Aug 3, 2026	30.20	30.23	30.20	30.23	30.23	0.55%	306
Jul 31, 2026	29.91	30.06	29.91	30.06	30.06	0.56%	888
Jul 30, 2026	29.90	29.90	29.78	29.89	29.89	0.93%	2,834
Jul 29, 2026	29.71	29.71	29.62	29.62	29.62	-0.87%	4,519
Jul 28, 2026	29.99	29.99	29.79	29.88	29.87	0.22%	3,736
Jul 27, 2026	30.07	30.07	29.79	29.81	29.81	0.13%	1,149
Jul 24, 2026	29.87	29.87	29.77	29.77	29.77	0.08%	1,329
Jul 23, 2026	29.78	29.79	29.70	29.75	29.75	-0.73%	5,091
Jul 22, 2026	29.96	30.02	29.96	29.97	29.97	-0.02%	11,555
Jul 21, 2026	29.97	29.97	29.97	29.97	29.97	0.54%	6
Jul 20, 2026	29.92	29.92	29.81	29.81	29.81	-0.17%	3,879
Jul 17, 2026	29.97	29.97	29.86	29.86	29.86	-0.57%	5,973
Jul 16, 2026	30.19	30.19	30.03	30.03	30.03	-0.17%	2,755
Jul 15, 2026	30.06	30.10	30.01	30.08	30.08	0.20%	3,974
Jul 14, 2026	30.05	30.05	30.01	30.02	30.02	0.10%	2,093
Jul 13, 2026	30.07	30.07	29.99	29.99	29.99	-0.28%	1,421
Jul 10, 2026	30.05	30.08	30.05	30.08	30.08	0.28%	576
Jul 9, 2026	30.00	30.00	29.98	29.99	29.99	0.42%	3,159
Jul 8, 2026	29.87	29.92	29.78	29.87	29.87	-0.13%	5,636
Jul 7, 2026	30.04	30.04	29.91	29.91	29.91	-0.42%	2,340
Jul 6, 2026	30.08	30.08	29.96	30.03	30.03	0.62%	3,210
Jul 2, 2026	30.07	30.07	29.79	29.84	29.84	-0.15%	3,302
Jul 1, 2026	29.85	29.90	29.85	29.89	29.89	-0.01%	800
Jun 30, 2026	29.89	29.89	29.89	29.89	29.89	0.36%	189
Jun 29, 2026	29.74	29.79	29.73	29.79	29.79	0.80%	3,669
Jun 26, 2026	29.64	29.70	29.52	29.55	29.55	-0.24%	10,841
Jun 25, 2026	29.73	29.73	29.58	29.62	29.62	0.15%	4,887
Jun 24, 2026	29.74	29.74	29.54	29.58	29.58	-0.18%	13,339
Jun 23, 2026	29.73	29.73	29.58	29.63	29.63	-0.61%	2,986
Jun 22, 2026	30.02	30.02	29.76	29.81	29.81	-0.18%	9,274
Jun 18, 2026	30.02	30.02	29.81	29.87	29.86	0.57%	8,901
Jun 17, 2026	30.04	30.04	29.70	29.70	29.70	-0.73%	11,931
Jun 16, 2026	29.98	30.01	29.92	29.92	29.91	-0.17%	4,009
Jun 15, 2026	29.96	30.00	29.96	29.97	29.97	0.82%	6,852
Jun 12, 2026	29.67	29.72	29.63	29.72	29.72	0.20%	5,559
Jun 11, 2026	29.54	29.69	29.34	29.66	29.66	1.06%	19,956
Jun 10, 2026	29.62	29.62	29.35	29.35	29.35	-0.67%	9,752
Jun 9, 2026	29.57	29.60	29.51	29.55	29.55	-0.22%	4,194
Jun 8, 2026	29.68	29.71	29.62	29.62	29.62	0.02%	11,058
Jun 5, 2026	30.00	30.00	29.51	29.61	29.61	-1.20%	12,407
Jun 4, 2026	30.01	30.01	29.88	29.97	29.97	0.22%	3,451