DMBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	48.11	48.12	48.02	48.10	48.10	0.23%	27,346
Jan 17, 2025	48.02	48.07	47.98	47.99	47.99	-0.02%	39,418
Jan 16, 2025	47.81	48.05	47.81	48.00	48.00	0.34%	40,872
Jan 15, 2025	47.82	47.89	47.79	47.84	47.84	0.88%	139,951
Jan 14, 2025	47.44	47.45	47.38	47.42	47.42	0.05%	114,156
Jan 13, 2025	47.71	47.71	47.38	47.40	47.40	0.01%	24,693
Jan 10, 2025	47.70	47.73	47.39	47.39	47.39	-1.13%	830,111
Jan 8, 2025	47.80	47.95	47.80	47.93	47.93	0.05%	36,229
Jan 7, 2025	47.99	47.99	47.84	47.91	47.91	-0.19%	32,111
Jan 6, 2025	48.00	48.04	47.94	48.00	48.00	-0.10%	33,350
Jan 3, 2025	48.11	48.17	48.04	48.05	48.05	-0.07%	17,822
Jan 2, 2025	48.14	48.18	47.97	48.08	48.08	-0.05%	30,642
Dec 31, 2024	48.19	48.26	48.03	48.10	48.10	-0.09%	59,380
Dec 30, 2024	48.09	48.18	48.09	48.14	48.14	0.40%	23,211
Dec 27, 2024	47.97	48.04	47.93	47.95	47.95	-0.12%	30,885
Dec 26, 2024	47.78	48.02	47.78	48.01	48.01	0.26%	41,221
Dec 24, 2024	47.79	47.89	47.79	47.89	47.89	-	17,437
Dec 23, 2024	48.01	48.01	47.87	47.89	47.89	-0.87%	29,957
Dec 20, 2024	48.35	48.41	48.27	48.31	48.10	0.29%	48,615
Dec 19, 2024	48.13	48.19	48.07	48.17	47.96	-0.20%	33,288
Dec 18, 2024	48.61	48.67	48.21	48.26	48.05	-0.71%	37,378
Dec 17, 2024	48.58	48.63	48.58	48.61	48.40	0.04%	30,104
Dec 16, 2024	48.57	48.59	48.51	48.59	48.38	0.11%	24,953
Dec 13, 2024	48.65	48.65	48.49	48.54	48.33	-0.37%	17,730
Dec 12, 2024	48.84	48.89	48.70	48.72	48.51	-0.43%	22,739
Dec 11, 2024	49.13	49.13	48.91	48.93	48.72	-0.21%	24,363
Dec 10, 2024	48.99	49.05	48.97	49.03	48.82	-0.05%	15,897
Dec 9, 2024	49.15	49.15	49.05	49.06	48.85	-0.33%	21,554
Dec 6, 2024	49.23	49.28	49.16	49.22	49.01	0.29%	20,681
Dec 5, 2024	49.01	49.13	48.96	49.08	48.87	0.09%	29,725
Dec 4, 2024	48.81	49.09	48.80	49.04	48.82	0.30%	22,293
Dec 3, 2024	48.97	49.01	48.87	48.89	48.68	0.02%	34,146
Dec 2, 2024	48.75	48.93	48.75	48.88	48.67	-0.43%	13,252
Nov 29, 2024	49.12	49.12	49.05	49.09	48.68	0.29%	12,526
Nov 27, 2024	48.91	49.01	48.91	48.95	48.53	0.27%	34,024
Nov 26, 2024	48.81	48.84	48.71	48.82	48.41	-0.20%	38,186
Nov 25, 2024	48.86	48.93	48.76	48.92	48.50	0.87%	463,282
Nov 22, 2024	48.51	48.57	48.48	48.50	48.09	-0.16%	16,761
Nov 21, 2024	48.58	48.59	48.46	48.58	48.17	0.14%	36,967
Nov 20, 2024	48.42	48.54	48.40	48.51	48.10	-0.11%	398,263
Nov 19, 2024	48.56	48.61	48.54	48.57	48.15	0.24%	18,516
Nov 18, 2024	48.36	48.49	48.27	48.45	48.04	0.11%	30,626
Nov 15, 2024	48.33	48.56	48.31	48.40	47.98	-0.21%	825,289
Nov 14, 2024	48.57	48.62	48.47	48.50	48.09	-0.09%	53,136
Nov 13, 2024	48.59	48.60	48.41	48.54	48.13	0.21%	42,227
Nov 12, 2024	48.55	48.59	48.41	48.44	48.03	-0.43%	12,216
Nov 11, 2024	48.67	48.87	48.52	48.65	48.24	-0.26%	57,946
Nov 8, 2024	48.81	48.94	48.72	48.78	48.36	-0.01%	18,500
Nov 7, 2024	48.63	48.83	48.63	48.78	48.37	0.80%	35,680
Nov 6, 2024	48.30	48.51	48.25	48.39	47.98	-0.64%	40,583
Nov 5, 2024	48.55	48.74	48.40	48.70	48.29	0.28%	124,041
Nov 4, 2024	48.66	48.66	48.50	48.57	48.16	0.41%	34,964
Nov 1, 2024	48.65	48.65	48.35	48.37	47.96	-0.78%	25,784
Oct 31, 2024	48.71	48.82	48.62	48.75	48.13	-0.10%	14,960
Oct 30, 2024	48.98	48.98	48.80	48.80	48.17	-0.17%	12,435
Oct 29, 2024	48.66	48.88	48.62	48.88	48.25	0.20%	17,453
Oct 28, 2024	48.89	48.89	48.67	48.78	48.16	-0.22%	25,697
Oct 25, 2024	49.08	49.08	48.85	48.89	48.26	-0.20%	18,508
Oct 24, 2024	48.90	49.09	48.86	48.99	48.36	0.10%	12,133
Oct 23, 2024	48.94	48.99	48.86	48.94	48.31	-0.29%	30,740
Oct 22, 2024	49.13	49.14	49.03	49.08	48.45	-0.02%	20,422
Oct 21, 2024	49.23	49.23	49.08	49.09	48.46	-0.65%	36,725
Oct 18, 2024	49.45	49.47	49.39	49.41	48.78	-	25,028
Oct 17, 2024	49.47	49.47	49.35	49.41	48.78	-0.44%	15,890
Oct 16, 2024	49.61	49.65	49.58	49.63	49.00	0.10%	34,175
Oct 15, 2024	49.50	49.58	49.50	49.58	48.95	0.38%	22,404
Oct 14, 2024	49.32	49.41	49.29	49.39	48.76	-0.12%	16,955
Oct 11, 2024	49.42	49.52	49.39	49.45	48.82	-0.02%	20,406
Oct 10, 2024	49.39	49.62	49.32	49.46	48.83	0.12%	195,335
Oct 9, 2024	49.49	49.57	49.40	49.40	48.77	-0.30%	20,788
Oct 8, 2024	49.43	49.56	49.43	49.55	48.92	0.14%	22,892
Oct 7, 2024	49.45	49.53	49.44	49.48	48.85	-0.46%	15,412
Oct 4, 2024	49.69	49.78	49.66	49.71	49.07	-0.72%	23,638
Oct 3, 2024	50.11	50.17	50.05	50.07	49.43	-0.38%	14,961
Oct 2, 2024	50.17	50.30	50.17	50.26	49.62	-0.08%	10,001
Oct 1, 2024	50.30	50.41	50.26	50.30	49.66	-0.18%	16,756
Sep 30, 2024	50.48	50.50	50.36	50.39	49.54	-0.20%	16,179
Sep 27, 2024	50.48	50.54	50.44	50.49	49.64	0.16%	11,294
Sep 26, 2024	50.36	50.45	50.34	50.41	49.56	0.06%	15,665
Sep 25, 2024	50.48	50.48	50.38	50.38	49.53	-0.35%	22,917
Sep 24, 2024	50.40	50.58	50.40	50.56	49.70	0.13%	24,372
Sep 23, 2024	50.48	50.55	50.37	50.49	49.64	-0.08%	134,719
Sep 20, 2024	50.52	50.57	50.48	50.53	49.68	-0.08%	29,832
Sep 19, 2024	50.38	50.59	50.35	50.57	49.72	0.28%	143,549
Sep 18, 2024	50.52	50.54	50.43	50.43	49.58	-0.34%	16,338
Sep 17, 2024	50.70	50.70	50.60	50.60	49.75	-0.16%	21,305
Sep 16, 2024	50.63	50.71	50.59	50.68	49.82	0.22%	31,440
Sep 13, 2024	50.52	50.59	50.52	50.57	49.72	0.18%	18,327
Sep 12, 2024	50.49	50.52	50.46	50.48	49.63	-0.21%	84,217
Sep 11, 2024	50.56	50.64	50.52	50.58	49.73	0.11%	18,299
Sep 10, 2024	50.47	50.56	50.47	50.53	49.68	0.16%	20,103
Sep 9, 2024	50.28	50.48	50.28	50.45	49.60	0.18%	35,085
Sep 6, 2024	50.33	50.48	50.28	50.36	49.51	0.18%	34,773
Sep 5, 2024	50.19	50.28	50.15	50.27	49.42	0.26%	166,699
Sep 4, 2024	50.09	50.16	50.06	50.14	49.29	0.44%	13,315
Sep 3, 2024	49.90	49.93	49.86	49.92	49.08	-0.06%	16,441
Aug 30, 2024	50.06	50.11	49.95	49.95	48.89	-0.24%	24,037
Aug 29, 2024	50.06	50.16	50.06	50.07	49.01	-0.20%	34,858
Aug 28, 2024	50.19	50.22	50.14	50.17	49.11	-0.01%	14,643
Aug 27, 2024	50.08	50.20	50.08	50.17	49.11	0.08%	13,131