DLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	83.32	83.92	83.32	83.66	83.66	0.12%	37,596
Jun 25, 2026	83.81	84.03	83.45	83.55	83.55	0.22%	11,249
Jun 24, 2026	84.52	85.08	84.52	84.80	83.37	-0.13%	18,969
Jun 23, 2026	84.55	85.17	84.55	84.91	83.47	-1.53%	27,614
Jun 22, 2026	86.26	86.55	86.08	86.23	84.77	-0.01%	10,986
Jun 18, 2026	86.53	86.58	86.13	86.24	84.78	-0.25%	17,511
Jun 17, 2026	87.24	87.51	86.20	86.46	85.00	-1.01%	23,692
Jun 16, 2026	87.34	87.69	87.23	87.34	85.86	0.41%	21,299
Jun 15, 2026	87.79	87.79	86.98	86.98	85.51	0.02%	12,202
Jun 12, 2026	86.88	87.27	86.75	86.96	85.49	0.13%	11,534
Jun 11, 2026	85.38	86.85	84.96	86.85	85.38	2.69%	22,696
Jun 10, 2026	85.00	85.52	84.57	84.57	83.14	-1.03%	14,378
Jun 9, 2026	85.97	86.22	84.28	85.45	84.00	0.26%	26,200
Jun 8, 2026	85.68	85.68	85.00	85.23	83.79	0.26%	18,197
Jun 5, 2026	86.38	86.38	84.77	85.01	83.57	-1.89%	13,404
Jun 4, 2026	86.82	86.97	86.53	86.65	85.18	0.51%	16,172
Jun 3, 2026	86.57	86.66	86.21	86.21	84.75	-0.94%	11,107
Jun 2, 2026	87.09	87.29	86.84	87.03	85.55	0.21%	18,913
Jun 1, 2026	87.10	87.32	86.70	86.84	85.37	-1.44%	15,930
May 29, 2026	88.28	88.63	88.10	88.11	86.62	0.41%	15,063
May 28, 2026	87.52	88.14	87.41	87.75	86.27	-0.06%	16,350
May 27, 2026	88.07	88.17	87.64	87.81	86.32	0.04%	16,751
May 26, 2026	88.11	88.29	87.71	87.77	86.28	1.11%	16,728
May 22, 2026	87.22	87.22	86.78	86.81	85.34	-0.65%	12,828
May 21, 2026	86.60	87.56	86.50	87.38	85.90	0.14%	12,407
May 20, 2026	86.07	87.38	86.07	87.26	85.78	1.52%	17,257
May 19, 2026	86.31	86.60	85.94	85.95	84.50	-1.02%	18,871
May 18, 2026	86.94	87.01	86.46	86.84	85.37	0.42%	21,258
May 15, 2026	86.79	87.01	86.43	86.48	85.02	-1.51%	15,417
May 14, 2026	88.09	88.27	87.81	87.81	86.32	-0.31%	16,077
May 13, 2026	87.51	88.08	87.51	88.08	86.59	0.35%	18,812
May 12, 2026	87.76	87.78	87.27	87.78	86.29	-0.69%	16,681
May 11, 2026	88.53	88.72	88.34	88.38	86.89	-0.10%	13,189
May 8, 2026	88.64	88.64	88.23	88.47	86.97	1.27%	16,360
May 7, 2026	88.67	88.67	87.36	87.36	85.88	-1.04%	24,187
May 6, 2026	88.06	88.33	87.96	88.28	86.78	2.28%	8,341
May 5, 2026	86.27	86.55	86.14	86.31	84.85	0.92%	26,496
May 4, 2026	86.15	86.47	85.32	85.52	84.08	-0.81%	12,643
May 1, 2026	86.60	87.04	86.22	86.22	84.76	-0.29%	20,000
Apr 30, 2026	86.07	86.80	85.88	86.47	85.01	1.92%	19,968
Apr 29, 2026	85.40	85.45	84.60	84.84	83.41	-0.77%	89,391
Apr 28, 2026	85.52	85.80	85.35	85.50	84.05	0.01%	11,035
Apr 27, 2026	85.75	86.01	85.49	85.49	84.04	-0.41%	21,091
Apr 24, 2026	85.51	85.85	85.26	85.84	84.39	0.34%	16,239
Apr 23, 2026	86.02	86.22	85.25	85.55	84.11	-0.54%	26,511
Apr 22, 2026	86.40	86.40	85.87	86.02	84.56	0.42%	111,291
Apr 21, 2026	87.04	87.23	85.66	85.66	84.21	-1.83%	21,560
Apr 20, 2026	87.43	87.49	87.20	87.26	85.78	-0.72%	20,095
Apr 17, 2026	88.25	88.69	87.89	87.89	86.40	1.36%	22,117
Apr 16, 2026	87.20	87.24	86.62	86.71	85.24	-0.02%	28,691