DMBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	49.48	49.48	49.39	49.43	49.43	-0.11%	41,456
Apr 9, 2026	49.40	49.57	49.34	49.48	49.48	0.12%	74,943
Apr 8, 2026	49.54	49.54	49.38	49.42	49.42	0.36%	50,134
Apr 7, 2026	49.22	49.28	49.07	49.25	49.25	0.05%	58,583
Apr 6, 2026	49.19	49.28	49.18	49.22	49.22	-0.16%	40,167
Apr 2, 2026	49.21	49.33	49.21	49.30	49.30	0.24%	42,453
Apr 1, 2026	49.18	49.25	49.13	49.18	49.18	-0.41%	90,284
Mar 31, 2026	49.35	49.42	49.29	49.38	49.17	0.39%	98,536
Mar 30, 2026	49.22	49.28	49.17	49.19	48.98	0.62%	71,453
Mar 27, 2026	48.76	48.97	48.76	48.89	48.68	-0.06%	68,702
Mar 26, 2026	49.10	49.18	48.89	48.92	48.71	-0.78%	79,541
Mar 25, 2026	49.26	49.30	49.19	49.30	49.09	0.47%	30,456
Mar 24, 2026	48.98	49.19	48.98	49.07	48.86	-0.40%	82,655
Mar 23, 2026	49.20	49.34	49.10	49.27	49.06	0.39%	53,043
Mar 20, 2026	49.34	49.34	49.05	49.08	48.87	-0.95%	235,264
Mar 19, 2026	49.40	49.61	49.24	49.54	49.34	-0.06%	80,828
Mar 18, 2026	49.73	49.76	49.57	49.58	49.37	-0.41%	93,996
Mar 17, 2026	49.84	49.86	49.78	49.78	49.57	0.14%	26,459
Mar 16, 2026	49.67	49.74	49.64	49.71	49.50	0.42%	22,109
Mar 13, 2026	49.54	49.59	49.42	49.50	49.29	-0.02%	49,104
Mar 12, 2026	49.58	49.64	49.42	49.51	49.30	-0.30%	136,512
Mar 11, 2026	49.79	49.81	49.66	49.66	49.45	-0.34%	52,518
Mar 10, 2026	49.94	49.96	49.82	49.83	49.62	-0.26%	59,594
Mar 9, 2026	49.80	49.97	49.76	49.96	49.75	0.27%	196,964
Mar 6, 2026	49.70	49.92	49.70	49.83	49.62	-0.03%	59,614
Mar 5, 2026	49.86	49.90	49.81	49.84	49.63	-0.32%	42,785
Mar 4, 2026	50.04	50.04	49.99	50.00	49.79	-0.08%	21,687
Mar 3, 2026	50.00	50.08	49.94	50.04	49.83	-0.14%	66,047
Mar 2, 2026	50.19	50.19	50.09	50.11	49.90	-0.77%	38,151
Feb 27, 2026	50.52	50.54	50.48	50.50	50.08	0.24%	39,330
Feb 26, 2026	50.31	50.39	50.31	50.38	49.96	0.18%	57,429
Feb 25, 2026	50.29	50.33	50.27	50.29	49.87	-0.12%	43,020
Feb 24, 2026	50.33	50.38	50.30	50.35	49.93	0.08%	46,692
Feb 23, 2026	50.24	50.36	50.24	50.31	49.89	0.22%	33,651
Feb 20, 2026	50.20	50.21	50.15	50.20	49.78	-	43,774
Feb 19, 2026	50.13	50.21	50.13	50.20	49.78	0.06%	34,414
Feb 18, 2026	50.19	50.23	50.17	50.17	49.75	-0.16%	71,382
Feb 17, 2026	50.28	50.30	50.23	50.25	49.83	-0.01%	68,826
Feb 13, 2026	50.27	50.31	50.24	50.26	49.83	0.17%	94,593
Feb 12, 2026	49.99	50.18	49.99	50.17	49.75	0.51%	51,055
Feb 11, 2026	49.88	49.98	49.85	49.92	49.50	-0.05%	462,640
Feb 10, 2026	50.00	50.03	49.89	49.94	49.52	0.12%	648,127
Feb 9, 2026	49.83	49.90	49.81	49.88	49.46	0.07%	60,057
Feb 6, 2026	49.85	49.88	49.81	49.85	49.43	0.03%	61,241
Feb 5, 2026	49.77	49.83	49.70	49.83	49.41	0.38%	113,266
Feb 4, 2026	49.64	49.74	49.58	49.64	49.22	0.06%	118,175
Feb 3, 2026	49.58	49.64	49.57	49.61	49.19	-0.05%	73,165
Feb 2, 2026	49.67	49.68	49.56	49.64	49.22	-0.51%	71,948
Jan 30, 2026	49.91	49.95	49.86	49.89	49.27	-0.03%	422,841
Jan 29, 2026	49.82	49.91	49.82	49.91	49.28	0.04%	94,033