DMBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	48.54	48.54	48.54	48.54	-	0.46%	2,900
Apr 23, 2025	48.60	48.64	48.27	48.32	48.32	0.06%	39,186
Apr 22, 2025	48.28	48.31	48.21	48.29	48.29	0.40%	42,445
Apr 21, 2025	48.40	48.40	48.09	48.10	48.10	-0.70%	37,757
Apr 17, 2025	48.57	48.59	48.39	48.44	48.44	-0.37%	37,130
Apr 16, 2025	48.46	48.68	48.44	48.62	48.62	0.33%	34,728
Apr 15, 2025	48.43	48.61	48.43	48.46	48.46	0.19%	40,453
Apr 14, 2025	48.35	48.45	48.01	48.37	48.37	1.13%	38,339
Apr 11, 2025	47.80	48.13	47.58	47.83	47.83	-0.50%	46,864
Apr 10, 2025	48.31	48.45	47.86	48.07	48.07	-0.89%	39,276
Apr 9, 2025	47.98	49.70	46.84	48.50	48.50	0.09%	237,983
Apr 8, 2025	48.50	48.75	48.43	48.46	48.46	-0.64%	58,661
Apr 7, 2025	49.29	49.30	48.47	48.77	48.77	-1.18%	141,268
Apr 4, 2025	49.55	49.59	49.28	49.35	49.35	0.13%	29,915
Apr 3, 2025	49.29	49.38	49.25	49.29	49.29	0.59%	29,057
Apr 2, 2025	49.15	49.15	48.93	49.00	49.00	-0.02%	55,230
Apr 1, 2025	48.95	49.08	48.95	49.01	49.01	-0.08%	103,028
Mar 31, 2025	49.06	49.06	48.92	49.05	48.85	0.14%	40,781
Mar 28, 2025	48.85	48.98	48.85	48.98	48.78	0.57%	27,525
Mar 27, 2025	48.69	48.70	48.63	48.70	48.50	0.02%	29,899
Mar 26, 2025	48.71	48.75	48.67	48.69	48.49	-0.29%	21,422
Mar 25, 2025	48.77	48.87	48.75	48.83	48.63	0.10%	29,948
Mar 24, 2025	48.90	48.90	48.76	48.78	48.58	-0.45%	32,837
Mar 21, 2025	49.09	49.10	48.99	49.00	48.80	-0.12%	27,110
Mar 20, 2025	49.40	49.40	49.03	49.06	48.86	-	27,217
Mar 19, 2025	48.86	49.08	48.83	49.06	48.86	0.25%	27,858
Mar 18, 2025	48.82	48.98	48.82	48.94	48.74	0.22%	25,873
Mar 17, 2025	48.90	48.94	48.82	48.83	48.63	0.07%	25,327
Mar 14, 2025	48.82	48.87	48.78	48.80	48.60	-0.26%	223,262
Mar 13, 2025	48.78	48.93	48.73	48.93	48.73	0.25%	48,016
Mar 12, 2025	48.80	48.88	48.80	48.81	48.61	-0.18%	82,428
Mar 11, 2025	48.99	49.11	48.86	48.90	48.70	-0.33%	44,339
Mar 10, 2025	49.03	49.12	49.01	49.06	48.86	0.43%	20,582
Mar 7, 2025	49.08	49.10	48.83	48.85	48.65	-0.14%	15,420
Mar 6, 2025	48.89	48.95	48.78	48.92	48.72	-0.04%	28,882
Mar 5, 2025	49.10	49.13	48.91	48.94	48.74	-0.43%	35,375
Mar 4, 2025	49.39	49.40	49.12	49.15	48.95	-0.13%	48,934
Mar 3, 2025	48.97	49.25	48.97	49.22	49.01	-0.11%	50,244
Feb 28, 2025	49.21	49.28	49.18	49.27	48.87	0.36%	23,198
Feb 27, 2025	49.00	49.12	49.00	49.09	48.69	-0.06%	29,513
Feb 26, 2025	48.98	49.13	48.95	49.12	48.72	0.23%	64,621
Feb 25, 2025	48.89	49.01	48.89	49.01	48.61	0.69%	48,655
Feb 24, 2025	48.82	48.82	48.60	48.67	48.27	0.01%	131,020
Feb 21, 2025	48.49	48.71	48.49	48.67	48.27	0.44%	61,653
Feb 20, 2025	48.41	48.46	48.39	48.45	48.06	0.27%	28,387
Feb 19, 2025	48.24	48.33	48.23	48.32	47.93	0.08%	21,416
Feb 18, 2025	48.34	48.36	48.27	48.28	47.89	-0.44%	29,694
Feb 14, 2025	48.52	48.56	48.46	48.49	48.10	0.25%	47,586
Feb 13, 2025	48.18	48.38	48.16	48.37	47.98	0.79%	47,948
Feb 12, 2025	47.96	48.03	47.88	47.99	47.60	-0.58%	199,528