DMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	37.97	37.97	37.85	37.96	37.96	-0.04%	25,178
Nov 19, 2024	37.84	38.00	37.84	37.98	37.98	0.07%	47,090
Nov 18, 2024	37.88	38.00	37.87	37.95	37.95	0.19%	13,673
Nov 15, 2024	37.96	37.96	37.79	37.88	37.88	-0.48%	16,278
Nov 14, 2024	38.20	38.20	38.04	38.06	38.06	-0.14%	7,394
Nov 13, 2024	38.09	38.15	38.05	38.12	38.12	0.05%	16,013
Nov 12, 2024	38.19	38.19	38.05	38.10	38.10	-0.02%	17,947
Nov 11, 2024	38.10	38.15	38.07	38.11	38.11	0.09%	23,057
Nov 8, 2024	38.11	38.15	38.06	38.07	38.07	0.07%	6,186
Nov 7, 2024	38.06	38.06	37.98	38.04	38.04	0.25%	4,942
Nov 6, 2024	37.86	37.95	37.86	37.95	37.95	1.05%	4,957
Nov 5, 2024	37.43	37.55	37.43	37.55	37.55	0.64%	16,694
Nov 4, 2024	37.31	37.40	37.28	37.31	37.31	-0.13%	9,445
Nov 1, 2024	37.38	37.45	37.34	37.36	37.36	0.12%	110,315
Oct 31, 2024	37.35	37.41	37.30	37.31	37.31	-0.63%	3,342
Oct 30, 2024	37.61	37.70	37.55	37.55	37.55	-0.28%	15,791
Oct 29, 2024	37.63	37.68	37.62	37.66	37.66	0.08%	5,374
Oct 28, 2024	37.62	37.68	37.61	37.63	37.63	0.17%	5,367
Oct 25, 2024	37.68	37.71	37.56	37.56	37.56	-0.02%	3,040
Oct 24, 2024	37.52	37.60	37.51	37.57	37.57	0.11%	15,252
Oct 23, 2024	37.60	37.66	37.43	37.53	37.53	-0.49%	18,630
Oct 22, 2024	37.58	37.71	37.58	37.71	37.71	0.18%	5,091
Oct 21, 2024	37.65	37.65	37.57	37.64	37.64	-0.04%	19,056
Oct 18, 2024	37.64	37.69	37.64	37.66	37.66	0.15%	6,440
Oct 17, 2024	37.60	37.64	37.57	37.61	37.61	0.06%	9,897
Oct 16, 2024	37.52	37.60	37.51	37.58	37.58	0.21%	3,753
Oct 15, 2024	37.57	37.57	37.49	37.50	37.50	-0.27%	6,029
Oct 14, 2024	37.46	37.60	37.46	37.60	37.60	0.31%	41,375
Oct 11, 2024	37.38	37.54	37.38	37.49	37.49	0.24%	10,301
Oct 10, 2024	37.39	37.40	37.34	37.40	37.40	-0.08%	1,829
Oct 9, 2024	37.34	37.44	37.34	37.43	37.43	0.29%	2,163
Oct 8, 2024	37.20	37.34	37.18	37.32	37.32	0.49%	15,058
Oct 7, 2024	37.21	37.25	37.13	37.14	37.14	-0.47%	4,275
Oct 4, 2024	37.28	37.31	37.20	37.31	37.31	0.47%	6,910
Oct 3, 2024	37.14	37.22	37.08	37.14	37.14	-0.16%	6,827
Oct 2, 2024	37.12	37.21	37.12	37.20	37.20	0.13%	12,396
Oct 1, 2024	37.17	37.25	37.09	37.15	37.15	-0.51%	24,242
Sep 30, 2024	37.23	37.34	37.23	37.34	37.34	0.17%	76,122
Sep 27, 2024	37.29	37.34	37.28	37.28	37.28	-0.08%	31,753
Sep 26, 2024	37.26	37.31	37.25	37.31	37.31	0.20%	7,660
Sep 25, 2024	37.26	37.32	37.21	37.24	37.24	-0.13%	31,192
Sep 24, 2024	37.38	37.38	37.19	37.28	37.28	0.23%	8,353
Sep 23, 2024	37.19	37.23	37.18	37.20	37.20	0.09%	15,776
Sep 20, 2024	37.13	37.23	37.09	37.17	37.17	-0.07%	12,084
Sep 19, 2024	37.08	37.20	37.07	37.19	37.19	0.84%	70,719
Sep 18, 2024	36.89	37.01	36.87	36.88	36.88	-0.07%	3,632
Sep 17, 2024	36.97	36.99	36.88	36.91	36.91	-0.01%	9,662
Sep 16, 2024	36.89	36.91	36.81	36.91	36.91	0.10%	11,765
Sep 13, 2024	36.81	36.88	36.81	36.88	36.88	0.49%	5,888
Sep 12, 2024	36.55	36.75	36.55	36.70	36.70	0.28%	7,377
Sep 11, 2024	36.06	36.60	36.06	36.60	36.60	0.57%	5,796
Sep 10, 2024	36.35	36.39	36.19	36.39	36.39	0.31%	12,390
Sep 9, 2024	36.21	36.32	36.21	36.28	36.28	0.65%	3,527
Sep 6, 2024	36.43	36.43	36.02	36.04	36.04	-1.15%	20,841
Sep 5, 2024	36.51	36.53	36.31	36.46	36.46	-0.02%	30,247
Sep 4, 2024	36.47	36.55	36.35	36.47	36.47	-0.02%	58,236
Sep 3, 2024	36.77	36.77	36.41	36.48	36.48	-1.22%	146,794
Aug 30, 2024	36.90	36.93	36.73	36.93	36.93	0.54%	9,006
Aug 29, 2024	36.88	36.89	36.69	36.73	36.73	0.16%	4,076
Aug 28, 2024	36.72	36.84	36.61	36.67	36.67	-0.41%	5,040
Aug 27, 2024	36.71	36.84	36.70	36.82	36.82	0.15%	33,200
Aug 26, 2024	36.83	36.83	36.77	36.77	36.77	-0.20%	2,235
Aug 23, 2024	36.70	36.84	36.68	36.84	36.84	0.63%	8,163
Aug 22, 2024	36.76	36.76	36.57	36.61	36.61	-0.33%	19,476
Aug 21, 2024	36.70	36.76	36.67	36.73	36.73	0.08%	34,710
Aug 20, 2024	36.71	36.73	36.63	36.70	36.70	0.02%	253,214
Aug 19, 2024	36.46	36.69	36.46	36.69	36.69	0.39%	2,081
Aug 16, 2024	36.39	36.56	36.39	36.55	36.55	0.30%	12,261
Aug 15, 2024	36.34	36.49	36.28	36.44	36.44	0.75%	9,359
Aug 14, 2024	36.08	36.18	36.02	36.17	36.17	0.35%	3,487
Aug 13, 2024	35.83	36.05	35.83	36.04	36.04	0.98%	6,092
Aug 12, 2024	35.70	35.77	35.66	35.69	35.69	0.11%	1,795
Aug 9, 2024	35.54	35.75	35.54	35.65	35.65	0.24%	8,397
Aug 8, 2024	35.26	35.61	35.25	35.57	35.57	1.15%	22,562
Aug 7, 2024	35.57	35.59	35.16	35.16	35.16	-0.51%	581,169
Aug 6, 2024	35.21	35.57	35.21	35.34	35.34	0.85%	19,763
Aug 5, 2024	35.02	35.33	35.01	35.04	35.04	-1.62%	21,056
Aug 2, 2024	35.78	35.78	35.50	35.62	35.62	-1.14%	31,596
Aug 1, 2024	36.39	36.40	35.88	36.03	36.03	-0.73%	9,018
Jul 31, 2024	36.29	36.37	36.24	36.30	36.30	0.83%	3,281
Jul 30, 2024	36.18	36.18	35.87	36.00	36.00	-0.12%	19,481
Jul 29, 2024	36.11	36.12	35.96	36.04	36.04	0.10%	8,150
Jul 26, 2024	35.94	36.10	35.94	36.01	36.01	0.63%	12,197
Jul 25, 2024	35.84	36.06	35.78	35.78	35.78	-0.42%	60,042
Jul 24, 2024	36.10	36.10	35.92	35.93	35.93	-1.05%	27,852
Jul 23, 2024	36.31	36.43	36.30	36.31	36.31	-0.21%	10,423
Jul 22, 2024	36.38	36.42	36.25	36.39	36.39	0.48%	84,766
Jul 19, 2024	36.32	36.32	36.14	36.21	36.21	-0.30%	22,877
Jul 18, 2024	36.46	36.46	36.21	36.32	36.32	-0.25%	23,452
Jul 17, 2024	36.46	36.48	36.39	36.41	36.41	-0.66%	12,846
Jul 16, 2024	36.60	36.65	36.60	36.65	36.65	0.25%	11,547
Jul 15, 2024	36.66	36.66	36.54	36.56	36.56	0.08%	17,349
Jul 12, 2024	36.47	36.62	36.45	36.53	36.53	0.22%	12,744
Jul 11, 2024	36.52	36.52	36.37	36.45	36.45	-0.22%	9,608
Jul 10, 2024	36.45	36.54	36.39	36.53	36.53	0.38%	9,763
Jul 9, 2024	36.39	36.47	36.37	36.39	36.39	0.14%	27,798
Jul 8, 2024	36.34	36.38	36.33	36.34	36.34	0.03%	11,636
Jul 5, 2024	36.24	36.36	36.24	36.33	36.33	0.25%	2,568
Jul 3, 2024	36.21	36.24	36.18	36.24	36.24	0.25%	3,753
Jul 2, 2024	36.03	36.17	36.00	36.15	36.15	0.33%	13,987