DMBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	47.44	47.46	47.34	47.41	47.41	-0.03%	81,291
Sep 21, 2026	47.38	47.64	47.34	47.43	47.43	0.33%	141,383
Sep 18, 2026	47.32	47.53	47.26	47.27	47.27	-0.51%	130,494
Sep 17, 2026	47.42	47.52	47.37	47.51	47.51	0.68%	33,577
Sep 16, 2026	47.26	47.39	47.19	47.19	47.19	-0.06%	41,462
Sep 15, 2026	47.21	47.24	47.15	47.22	47.22	-0.06%	59,644
Sep 14, 2026	47.23	47.38	47.16	47.25	47.25	-0.11%	40,140
Sep 11, 2026	47.43	47.55	47.28	47.30	47.30	-0.08%	85,087
Sep 10, 2026	47.41	47.48	47.32	47.34	47.34	-0.70%	178,523
Sep 9, 2026	47.82	47.82	47.61	47.68	47.68	-0.32%	102,066
Sep 8, 2026	47.95	47.95	47.80	47.83	47.83	-0.19%	83,028
Sep 4, 2026	47.94	48.00	47.89	47.92	47.92	0.07%	46,690
Sep 3, 2026	47.95	47.97	47.83	47.89	47.89	0.17%	55,524
Sep 2, 2026	47.79	47.83	47.73	47.81	47.81	0.13%	48,984
Sep 1, 2026	47.80	47.90	47.72	47.75	47.75	-0.27%	49,159
Aug 31, 2026	48.15	48.16	48.10	48.12	47.87	-0.10%	65,796
Aug 28, 2026	48.37	48.40	48.16	48.17	47.92	-0.38%	67,496
Aug 27, 2026	48.48	48.48	48.33	48.36	48.11	-0.12%	218,073
Aug 26, 2026	48.45	48.45	48.20	48.42	48.17	-0.25%	44,765
Aug 25, 2026	48.43	48.54	48.39	48.54	48.29	0.49%	132,084
Aug 24, 2026	48.26	48.32	48.25	48.30	48.05	0.27%	194,473
Aug 21, 2026	48.22	48.23	48.15	48.17	47.92	-0.10%	49,785
Aug 20, 2026	48.27	48.30	48.20	48.22	47.97	-0.50%	131,944
Aug 19, 2026	48.41	48.47	48.32	48.46	48.21	0.46%	39,374
Aug 18, 2026	48.13	48.26	48.13	48.24	47.99	0.07%	174,525
Aug 17, 2026	48.21	48.26	48.17	48.21	47.96	-0.15%	47,928
Aug 14, 2026	48.42	48.42	48.25	48.28	48.03	-0.34%	30,348
Aug 13, 2026	48.39	48.47	48.39	48.44	48.19	0.48%	96,828
Aug 12, 2026	48.24	48.27	48.20	48.21	47.96	0.06%	90,262
Aug 11, 2026	48.19	48.23	48.16	48.18	47.93	0.10%	38,273
Aug 10, 2026	48.29	48.29	48.12	48.13	47.88	-0.44%	164,511
Aug 7, 2026	48.39	48.39	48.29	48.35	48.10	0.20%	39,504
Aug 6, 2026	48.34	48.36	48.25	48.25	48.00	-0.34%	36,211
Aug 5, 2026	48.32	48.44	48.32	48.42	48.17	0.02%	53,296
Aug 4, 2026	48.35	48.41	48.30	48.41	48.16	0.54%	49,327
Aug 3, 2026	48.11	48.15	48.07	48.15	47.90	0.35%	58,559
Jul 31, 2026	48.31	48.32	48.16	48.21	47.73	-0.47%	118,416
Jul 30, 2026	48.41	48.45	48.37	48.44	47.96	0.23%	48,060
Jul 29, 2026	48.47	48.51	48.33	48.33	47.85	-0.47%	70,219
Jul 28, 2026	48.50	48.62	48.44	48.56	48.08	0.29%	72,623
Jul 27, 2026	48.40	48.44	48.37	48.42	47.94	0.31%	79,809
Jul 24, 2026	48.23	48.39	48.20	48.27	47.79	0.09%	60,110
Jul 23, 2026	48.22	48.24	48.19	48.22	47.75	-0.27%	63,199
Jul 22, 2026	48.42	48.42	48.35	48.35	47.88	-0.25%	39,028
Jul 21, 2026	48.48	48.50	48.43	48.47	47.99	-0.17%	54,446
Jul 20, 2026	48.67	48.67	48.53	48.55	48.08	-0.23%	69,546
Jul 17, 2026	48.76	48.80	48.65	48.66	48.19	-0.02%	45,479
Jul 16, 2026	48.64	48.69	48.62	48.67	48.19	-0.11%	50,936
Jul 15, 2026	48.68	48.76	48.67	48.73	48.25	0.15%	46,485
Jul 14, 2026	48.54	48.70	48.54	48.65	48.18	0.39%	44,027