DLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	79.26	79.55	79.18	79.18	79.18	-0.93%	19,256
Oct 27, 2025	79.94	79.94	79.77	79.92	79.92	0.70%	17,849
Oct 24, 2025	79.44	79.50	79.34	79.37	79.37	0.21%	20,794
Oct 23, 2025	79.00	79.25	78.88	79.20	79.20	1.25%	11,481
Oct 22, 2025	78.32	78.58	78.03	78.22	78.22	0.12%	23,084
Oct 21, 2025	78.21	78.37	78.03	78.13	78.13	-0.83%	26,268
Oct 20, 2025	78.56	78.88	78.56	78.78	78.78	0.43%	24,361
Oct 17, 2025	78.07	78.54	78.03	78.44	78.44	-	16,922
Oct 16, 2025	78.53	78.73	78.22	78.44	78.44	0.10%	29,883
Oct 15, 2025	78.50	78.67	78.12	78.36	78.36	0.22%	22,390
Oct 14, 2025	77.49	78.42	77.41	78.19	78.19	0.18%	45,768
Oct 13, 2025	77.94	78.18	77.93	78.05	78.05	0.75%	13,808
Oct 10, 2025	78.51	78.57	77.42	77.47	77.47	-1.78%	20,102
Oct 9, 2025	79.41	79.41	78.69	78.87	78.87	-0.28%	14,966
Oct 8, 2025	79.12	79.14	78.94	79.09	79.09	0.04%	18,394
Oct 7, 2025	79.58	79.58	78.95	79.06	79.06	-0.88%	15,603
Oct 6, 2025	79.70	79.92	79.65	79.76	79.76	0.05%	26,281
Oct 3, 2025	79.83	80.16	79.72	79.72	79.72	0.59%	47,284
Oct 2, 2025	79.43	79.43	79.02	79.25	79.25	-0.24%	32,227
Oct 1, 2025	79.55	79.73	79.18	79.44	79.44	-0.09%	28,740
Sep 30, 2025	79.21	79.51	79.14	79.51	79.51	0.52%	21,758
Sep 29, 2025	79.08	79.25	78.76	79.10	79.10	0.62%	41,054
Sep 26, 2025	78.39	78.75	78.39	78.61	78.61	0.65%	38,722
Sep 25, 2025	78.35	78.35	77.96	78.10	78.10	-1.53%	15,115
Sep 24, 2025	79.66	79.67	79.24	79.31	78.72	-0.88%	63,646
Sep 23, 2025	80.33	80.33	79.92	80.02	79.42	-0.10%	11,254
Sep 22, 2025	79.91	80.26	79.69	80.10	79.50	0.11%	27,652
Sep 19, 2025	80.08	80.20	79.92	80.01	79.41	-0.71%	16,742
Sep 18, 2025	80.38	80.60	80.29	80.58	79.98	0.09%	16,100
Sep 17, 2025	80.58	81.11	80.32	80.51	79.91	-0.38%	39,960
Sep 16, 2025	80.80	80.97	80.65	80.82	80.21	0.06%	10,462
Sep 15, 2025	80.46	80.77	80.44	80.77	80.16	0.70%	22,972
Sep 12, 2025	80.24	80.38	80.09	80.21	79.61	-0.58%	25,731
Sep 11, 2025	80.07	80.68	79.90	80.68	80.08	1.15%	105,899
Sep 10, 2025	79.99	80.16	79.70	79.76	79.16	0.04%	23,182
Sep 9, 2025	79.99	79.99	79.72	79.73	79.13	-0.28%	19,366
Sep 8, 2025	79.96	80.14	79.67	79.95	79.35	0.93%	23,477
Sep 5, 2025	79.42	79.77	79.04	79.21	78.62	0.79%	20,524
Sep 4, 2025	78.30	78.63	78.28	78.59	78.00	0.46%	33,582
Sep 3, 2025	78.08	78.30	77.95	78.23	77.64	0.22%	36,442
Sep 2, 2025	77.60	78.07	77.60	78.06	77.48	-1.21%	26,287
Aug 29, 2025	79.01	79.13	78.92	79.02	78.42	-0.26%	19,078
Aug 28, 2025	79.13	79.30	79.00	79.22	78.63	0.23%	36,167
Aug 27, 2025	78.51	79.06	78.49	79.04	78.45	-0.28%	27,409
Aug 26, 2025	79.08	79.26	79.02	79.26	78.67	0.06%	23,483
Aug 25, 2025	79.80	79.92	79.21	79.21	78.62	-0.94%	20,866
Aug 22, 2025	78.93	80.13	78.93	79.97	79.37	1.81%	21,961
Aug 21, 2025	78.64	78.71	78.47	78.55	77.96	-0.13%	23,970
Aug 20, 2025	78.63	78.79	78.53	78.65	78.06	0.17%	13,707
Aug 19, 2025	78.76	78.85	78.47	78.51	77.92	0.17%	29,544