DLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	86.38	86.38	84.77	85.01	85.01	-1.89%	13,404
Jun 4, 2026	86.82	86.97	86.53	86.65	86.65	0.51%	16,172
Jun 3, 2026	86.57	86.66	86.21	86.21	86.21	-0.94%	11,107
Jun 2, 2026	87.09	87.29	86.84	87.03	87.03	0.21%	18,913
Jun 1, 2026	87.10	87.32	86.70	86.84	86.84	-1.44%	15,930
May 29, 2026	88.28	88.63	88.10	88.11	88.11	0.41%	15,063
May 28, 2026	87.52	88.14	87.41	87.75	87.75	-0.06%	16,350
May 27, 2026	88.07	88.17	87.64	87.81	87.81	0.04%	16,751
May 26, 2026	88.11	88.29	87.71	87.77	87.77	1.11%	16,728
May 22, 2026	87.22	87.22	86.78	86.81	86.81	-0.65%	12,828
May 21, 2026	86.60	87.56	86.50	87.38	87.38	0.14%	12,407
May 20, 2026	86.07	87.38	86.07	87.26	87.26	1.52%	17,257
May 19, 2026	86.31	86.60	85.94	85.95	85.95	-1.02%	18,871
May 18, 2026	86.94	87.01	86.46	86.84	86.84	0.42%	21,258
May 15, 2026	86.79	87.01	86.43	86.48	86.48	-1.51%	15,417
May 14, 2026	88.09	88.27	87.81	87.81	87.81	-0.31%	16,077
May 13, 2026	87.51	88.08	87.51	88.08	88.08	0.35%	18,812
May 12, 2026	87.76	87.78	87.27	87.78	87.78	-0.69%	16,681
May 11, 2026	88.53	88.72	88.34	88.38	88.38	-0.10%	13,189
May 8, 2026	88.64	88.64	88.23	88.47	88.47	1.27%	16,360
May 7, 2026	88.67	88.67	87.36	87.36	87.36	-1.04%	24,187
May 6, 2026	88.06	88.33	87.96	88.28	88.28	2.28%	8,341
May 5, 2026	86.27	86.55	86.14	86.31	86.31	0.92%	26,496
May 4, 2026	86.15	86.47	85.32	85.52	85.52	-0.81%	12,643
May 1, 2026	86.60	87.04	86.22	86.22	86.22	-0.29%	20,000
Apr 30, 2026	86.07	86.80	85.88	86.47	86.47	1.92%	19,968
Apr 29, 2026	85.40	85.45	84.60	84.84	84.84	-0.77%	89,391
Apr 28, 2026	85.52	85.80	85.35	85.50	85.50	0.01%	11,035
Apr 27, 2026	85.75	86.01	85.49	85.49	85.49	-0.41%	21,091
Apr 24, 2026	85.51	85.85	85.26	85.84	85.84	0.34%	16,239
Apr 23, 2026	86.02	86.22	85.25	85.55	85.55	-0.54%	26,511
Apr 22, 2026	86.40	86.40	85.87	86.02	86.02	0.42%	111,291
Apr 21, 2026	87.04	87.23	85.66	85.66	85.66	-1.83%	21,560
Apr 20, 2026	87.43	87.49	87.20	87.26	87.26	-0.72%	20,095
Apr 17, 2026	88.25	88.69	87.89	87.89	87.89	1.36%	22,117
Apr 16, 2026	87.20	87.24	86.62	86.71	86.71	-0.02%	28,691
Apr 15, 2026	86.75	86.99	86.59	86.73	86.73	-0.41%	92,604
Apr 14, 2026	86.76	87.25	86.76	87.09	87.09	0.69%	12,738
Apr 13, 2026	85.29	86.63	85.29	86.50	86.50	0.68%	18,064
Apr 10, 2026	86.21	86.29	85.65	85.91	85.91	0.35%	277,113
Apr 9, 2026	85.14	86.14	84.97	85.61	85.61	-0.31%	32,591
Apr 8, 2026	86.04	86.24	85.53	85.88	85.88	3.21%	24,619
Apr 7, 2026	82.55	84.38	81.51	83.21	83.21	0.24%	49,636
Apr 6, 2026	82.45	83.15	82.45	83.01	83.01	0.84%	24,772
Apr 2, 2026	81.14	82.60	81.14	82.32	82.32	-0.69%	29,713
Apr 1, 2026	82.75	83.45	82.61	82.90	82.90	1.71%	19,215
Mar 31, 2026	80.54	81.62	80.06	81.50	81.50	2.87%	28,182
Mar 30, 2026	79.61	79.85	78.92	79.23	79.23	-0.06%	42,419
Mar 27, 2026	79.63	80.01	79.02	79.28	79.28	-1.23%	50,079
Mar 26, 2026	80.70	81.15	80.16	80.27	80.27	-1.67%	24,993