DMBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2025	48.68	48.84	48.68	48.80	48.80	0.38%	28,286
Jun 23, 2025	48.57	48.70	48.57	48.62	48.62	0.37%	53,621
Jun 20, 2025	48.42	48.49	48.39	48.44	48.44	-0.10%	259,216
Jun 18, 2025	48.51	48.59	48.45	48.49	48.49	0.05%	43,458
Jun 17, 2025	48.39	48.48	48.35	48.47	48.47	0.30%	45,743
Jun 16, 2025	48.36	48.44	48.29	48.32	48.32	-0.21%	24,186
Jun 13, 2025	48.45	48.50	48.31	48.42	48.42	-0.37%	43,615
Jun 12, 2025	48.57	48.62	48.51	48.60	48.60	0.37%	33,424
Jun 11, 2025	48.33	48.44	48.29	48.42	48.42	0.41%	29,657
Jun 10, 2025	48.18	48.23	48.14	48.22	48.22	0.29%	29,654
Jun 9, 2025	48.05	48.13	48.01	48.08	48.08	0.18%	25,635
Jun 6, 2025	48.06	48.08	47.96	48.00	48.00	-0.57%	27,506
Jun 5, 2025	48.39	48.41	48.22	48.27	48.27	-0.27%	43,941
Jun 4, 2025	48.24	48.42	48.23	48.40	48.40	0.67%	41,062
Jun 3, 2025	48.18	48.19	48.04	48.08	48.08	0.01%	49,135
Jun 2, 2025	48.10	48.17	48.04	48.07	48.07	-0.68%	23,989
May 30, 2025	48.29	48.45	48.26	48.40	48.20	0.27%	101,514
May 29, 2025	48.25	48.33	48.25	48.27	48.07	0.26%	22,443
May 28, 2025	48.16	48.19	48.08	48.15	47.94	-0.12%	40,772
May 27, 2025	48.16	48.24	48.14	48.20	48.00	0.30%	20,691
May 23, 2025	48.00	48.09	47.90	48.06	47.86	0.25%	44,089
May 22, 2025	47.78	47.94	47.74	47.94	47.74	0.15%	35,163
May 21, 2025	47.99	48.06	47.81	47.87	47.67	-0.63%	56,276
May 20, 2025	48.10	48.22	48.08	48.17	47.97	-0.23%	35,759
May 19, 2025	48.04	48.28	48.04	48.28	48.08	-0.12%	57,493
May 16, 2025	48.44	48.44	48.29	48.34	48.14	-	26,728
May 15, 2025	48.14	48.34	48.11	48.34	48.14	0.75%	31,810
May 14, 2025	48.16	48.16	47.96	47.98	47.78	-0.39%	33,216
May 13, 2025	48.30	48.30	48.11	48.17	47.97	-0.06%	293,939
May 12, 2025	48.29	48.35	48.20	48.20	48.00	-0.49%	37,547
May 9, 2025	48.48	48.54	48.42	48.44	48.23	0.15%	42,365
May 8, 2025	48.68	48.68	48.37	48.37	48.16	-0.65%	31,895
May 7, 2025	48.59	48.73	48.59	48.69	48.48	0.26%	42,757
May 6, 2025	48.38	48.56	48.34	48.56	48.36	0.33%	38,838
May 5, 2025	48.45	48.46	48.30	48.40	48.20	-0.18%	119,050
May 2, 2025	48.60	48.62	48.43	48.49	48.29	-0.49%	24,361
May 1, 2025	48.88	48.88	48.67	48.73	48.52	-0.64%	32,237
Apr 30, 2025	49.04	49.12	48.97	49.05	48.63	0.02%	23,442
Apr 29, 2025	48.92	49.05	48.92	49.04	48.62	0.26%	36,113
Apr 28, 2025	48.77	48.92	48.77	48.91	48.50	0.25%	48,875
Apr 25, 2025	48.76	48.80	48.70	48.79	48.38	0.32%	23,060
Apr 24, 2025	48.54	48.65	48.50	48.63	48.22	0.65%	31,128
Apr 23, 2025	48.60	48.64	48.27	48.32	47.91	0.06%	39,186
Apr 22, 2025	48.28	48.31	48.21	48.29	47.88	0.40%	42,445
Apr 21, 2025	48.40	48.40	48.09	48.10	47.69	-0.70%	37,757
Apr 17, 2025	48.57	48.59	48.39	48.44	48.03	-0.37%	37,130
Apr 16, 2025	48.46	48.68	48.44	48.62	48.21	0.33%	34,728
Apr 15, 2025	48.43	48.61	48.43	48.46	48.05	0.19%	40,453
Apr 14, 2025	48.35	48.45	48.01	48.37	47.96	1.13%	38,339
Apr 11, 2025	47.80	48.13	47.58	47.83	47.42	-0.50%	46,864