DLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	85.43	85.52	84.67	85.02	85.02	-1.25%	21,424
Jan 29, 2026	86.31	86.36	85.24	86.10	86.10	0.27%	27,134
Jan 28, 2026	85.72	86.07	85.30	85.87	85.87	-0.60%	40,263
Jan 27, 2026	85.94	86.86	85.94	86.39	86.39	1.21%	52,458
Jan 26, 2026	85.53	85.69	85.31	85.36	85.36	0.31%	19,706
Jan 23, 2026	84.50	85.11	84.30	85.09	85.09	0.72%	39,873
Jan 22, 2026	84.23	84.67	84.14	84.49	84.49	1.59%	61,356
Jan 21, 2026	82.82	83.40	82.45	83.16	83.16	0.98%	38,358
Jan 20, 2026	82.62	82.98	82.21	82.35	82.35	-1.47%	32,049
Jan 16, 2026	83.84	83.84	83.38	83.58	83.58	0.47%	20,281
Jan 15, 2026	83.28	83.40	83.09	83.19	83.19	-0.02%	31,525
Jan 14, 2026	83.04	83.30	82.91	83.21	83.21	0.49%	21,745
Jan 13, 2026	83.04	83.04	82.65	82.81	82.81	-0.72%	22,497
Jan 12, 2026	83.31	83.47	83.26	83.41	83.41	0.31%	21,292
Jan 9, 2026	82.96	83.26	82.57	83.16	83.16	0.60%	34,624
Jan 8, 2026	82.27	82.70	82.27	82.66	82.66	0.44%	53,707
Jan 7, 2026	82.54	82.67	82.30	82.30	82.30	0.30%	18,860
Jan 6, 2026	82.10	82.42	81.97	82.05	82.05	-	29,238
Jan 5, 2026	81.37	82.18	81.37	82.05	82.05	0.81%	31,363
Jan 2, 2026	81.40	81.55	81.10	81.39	81.39	0.47%	22,088
Dec 31, 2025	80.93	81.83	80.79	81.01	81.01	-0.30%	26,910
Dec 30, 2025	81.20	81.40	81.13	81.25	81.25	0.31%	39,486
Dec 29, 2025	80.91	81.30	80.90	81.00	81.00	0.19%	23,979
Dec 26, 2025	80.83	80.94	80.42	80.85	80.85	-1.00%	19,307
Dec 24, 2025	81.69	81.99	81.45	81.67	80.84	0.13%	13,789
Dec 23, 2025	81.43	81.57	81.31	81.56	80.73	0.61%	19,473
Dec 22, 2025	80.82	81.12	80.82	81.06	80.24	0.58%	23,083
Dec 19, 2025	80.62	81.12	80.44	80.60	79.78	0.42%	75,559
Dec 18, 2025	80.43	80.70	80.26	80.26	79.44	0.71%	30,392
Dec 17, 2025	80.04	80.30	79.67	79.69	78.88	-0.72%	12,993
Dec 16, 2025	80.33	80.49	79.99	80.27	79.45	-0.15%	33,005
Dec 15, 2025	80.54	80.65	80.25	80.39	79.57	0.37%	38,566
Dec 12, 2025	80.33	80.51	79.78	80.09	79.27	-0.47%	18,645
Dec 11, 2025	80.11	80.53	80.11	80.47	79.65	0.43%	20,951
Dec 10, 2025	79.34	80.26	79.34	80.13	79.31	0.85%	50,067
Dec 9, 2025	79.58	79.93	79.44	79.45	78.64	-0.30%	29,898
Dec 8, 2025	79.95	80.05	79.65	79.69	78.88	-0.16%	20,313
Dec 5, 2025	79.96	80.19	79.41	79.82	79.01	0.05%	21,457
Dec 4, 2025	80.00	80.00	79.65	79.78	78.97	-0.03%	15,678
Dec 3, 2025	79.36	79.90	79.36	79.80	78.99	0.50%	20,648
Dec 2, 2025	79.50	79.51	79.21	79.40	78.59	0.08%	16,619
Dec 1, 2025	79.51	79.80	79.34	79.34	78.53	-0.59%	23,628
Nov 28, 2025	79.52	79.82	79.52	79.81	79.00	0.95%	9,290
Nov 26, 2025	78.47	79.14	77.98	79.06	78.25	1.10%	53,029
Nov 25, 2025	77.43	78.30	77.35	78.20	77.40	1.19%	45,569
Nov 24, 2025	76.85	77.41	76.85	77.28	76.49	0.57%	19,102
Nov 21, 2025	76.19	77.13	76.19	76.84	76.06	1.53%	63,318
Nov 20, 2025	76.81	77.08	75.64	75.68	74.91	-1.21%	55,577
Nov 19, 2025	76.66	76.98	76.37	76.61	75.82	-0.10%	27,162
Nov 18, 2025	76.73	77.01	76.50	76.68	75.90	-1.03%	23,677