DLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	85.71	85.94	85.67	85.78	85.78	-0.95%	7,668
Oct 6, 2026	86.77	87.01	86.58	86.61	86.61	0.07%	13,970
Oct 5, 2026	86.12	86.63	85.93	86.55	86.55	-0.15%	15,797
Oct 2, 2026	86.65	86.73	86.30	86.68	86.68	0.99%	17,064
Oct 1, 2026	86.40	86.40	85.80	85.83	85.83	-1.56%	7,327
Sep 30, 2026	87.53	87.65	86.88	87.19	87.19	0.22%	15,708
Sep 29, 2026	87.26	87.43	86.56	87.00	87.00	-0.71%	41,340
Sep 28, 2026	87.64	87.79	87.26	87.62	87.62	-0.32%	13,387
Sep 25, 2026	87.61	88.02	87.46	87.91	87.91	0.87%	16,343
Sep 24, 2026	87.76	88.00	87.37	87.75	87.14	-0.26%	14,823
Sep 23, 2026	88.39	88.40	87.71	87.97	87.37	-1.61%	13,107
Sep 22, 2026	89.36	89.59	89.08	89.41	88.80	0.16%	6,759
Sep 21, 2026	89.32	89.37	89.04	89.26	88.65	0.82%	9,117
Sep 18, 2026	88.49	88.56	88.24	88.54	87.93	-0.57%	13,726
Sep 17, 2026	89.29	89.35	88.97	89.04	88.43	0.98%	5,868
Sep 16, 2026	88.66	89.14	87.92	88.18	87.57	0.04%	14,917
Sep 15, 2026	88.09	88.18	87.79	88.14	87.54	-0.15%	14,367
Sep 14, 2026	87.99	88.65	87.99	88.28	87.67	-0.36%	11,790
Sep 11, 2026	88.77	88.92	88.54	88.59	87.99	0.86%	12,869
Sep 10, 2026	88.08	88.28	87.62	87.84	87.23	-0.81%	13,269
Sep 9, 2026	89.16	89.43	88.56	88.56	87.95	-0.85%	13,903
Sep 8, 2026	89.73	89.79	89.14	89.31	88.70	-0.83%	18,527
Sep 4, 2026	89.68	90.19	89.68	90.06	89.44	0.38%	10,047
Sep 3, 2026	89.45	89.96	88.44	89.72	89.10	1.26%	13,866
Sep 2, 2026	88.47	88.74	88.44	88.60	87.99	0.14%	14,977
Sep 1, 2026	88.96	89.19	88.43	88.47	87.87	-1.03%	13,203
Aug 31, 2026	89.56	89.56	88.98	89.39	88.78	-0.07%	14,412
Aug 28, 2026	89.69	89.96	89.06	89.45	88.84	-0.05%	17,633
Aug 27, 2026	89.33	89.54	89.28	89.50	88.88	0.23%	11,718
Aug 26, 2026	89.56	89.56	89.20	89.29	88.68	-0.39%	11,007
Aug 25, 2026	89.30	89.64	89.24	89.64	89.03	0.95%	15,825
Aug 24, 2026	88.88	88.94	88.43	88.80	88.19	-0.11%	20,261
Aug 21, 2026	88.92	89.08	88.80	88.90	88.29	0.77%	7,891
Aug 20, 2026	88.17	88.48	88.04	88.22	87.62	-0.26%	11,620
Aug 19, 2026	88.46	88.64	88.20	88.45	87.85	0.48%	13,552
Aug 18, 2026	88.40	88.48	87.97	88.04	87.43	-0.77%	52,108
Aug 17, 2026	88.80	88.93	88.57	88.72	88.11	-0.25%	10,140
Aug 14, 2026	89.07	89.07	88.78	88.94	88.33	0.50%	11,804
Aug 13, 2026	88.47	88.77	88.44	88.50	87.89	0.40%	15,363
Aug 12, 2026	88.54	88.54	88.03	88.15	87.55	0.23%	14,026
Aug 11, 2026	88.03	88.30	87.78	87.95	87.35	0.17%	24,075
Aug 10, 2026	88.06	88.06	87.72	87.79	87.19	-0.51%	9,442
Aug 7, 2026	88.33	88.47	88.13	88.24	87.64	0.94%	10,381
Aug 6, 2026	87.80	87.98	87.42	87.42	86.82	-0.36%	20,167
Aug 5, 2026	88.03	88.15	87.70	87.74	87.14	0.41%	17,603
Aug 4, 2026	86.92	87.54	86.92	87.39	86.79	1.03%	13,716
Aug 3, 2026	86.22	86.64	86.22	86.50	85.90	0.38%	10,810
Jul 31, 2026	85.98	86.23	85.31	86.17	85.58	-0.16%	12,264
Jul 30, 2026	85.73	86.46	85.73	86.31	85.72	2.25%	30,688
Jul 29, 2026	84.66	85.50	84.02	84.41	83.83	-0.83%	62,065