DMBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	46.59	46.74	46.55	46.63	46.63	0.13%	156,528
Oct 19, 2026	46.63	46.67	46.51	46.57	46.57	-0.34%	76,205
Oct 16, 2026	46.67	46.81	46.61	46.73	46.73	-	114,747
Oct 15, 2026	46.85	46.89	46.69	46.73	46.73	0.56%	112,675
Oct 14, 2026	46.18	46.49	46.18	46.47	46.47	0.09%	107,627
Oct 13, 2026	46.37	46.45	46.33	46.43	46.43	0.24%	132,744
Oct 12, 2026	46.26	46.34	46.26	46.32	46.32	0.02%	68,950
Oct 9, 2026	46.26	46.33	46.16	46.31	46.31	0.01%	115,428
Oct 8, 2026	46.03	46.31	46.00	46.31	46.31	0.47%	103,994
Oct 7, 2026	45.88	46.14	45.86	46.09	46.09	-0.05%	144,761
Oct 6, 2026	46.02	46.16	46.01	46.12	46.11	0.22%	117,410
Oct 5, 2026	46.50	46.50	45.92	46.01	46.01	-0.14%	44,233
Oct 2, 2026	46.34	46.38	46.07	46.08	46.08	-0.21%	69,842
Oct 1, 2026	45.96	46.26	45.88	46.18	46.18	0.28%	109,463
Sep 30, 2026	46.49	46.53	46.23	46.31	46.05	-0.28%	150,315
Sep 29, 2026	46.42	46.47	46.30	46.44	46.18	-0.09%	200,463
Sep 28, 2026	46.54	46.60	46.43	46.48	46.22	-0.64%	144,139
Sep 25, 2026	46.63	46.82	46.49	46.78	46.52	0.49%	138,151
Sep 24, 2026	46.98	47.00	46.55	46.55	46.29	-0.75%	172,355
Sep 23, 2026	47.32	47.32	46.84	46.90	46.64	-1.08%	129,005
Sep 22, 2026	47.44	47.46	47.34	47.41	47.14	-0.03%	81,291
Sep 21, 2026	47.38	47.64	47.34	47.43	47.16	0.33%	141,383
Sep 18, 2026	47.32	47.53	47.26	47.27	47.00	-0.51%	130,494
Sep 17, 2026	47.42	47.52	47.37	47.51	47.24	0.68%	33,578
Sep 16, 2026	47.26	47.39	47.19	47.19	46.92	-0.06%	41,462
Sep 15, 2026	47.21	47.24	47.15	47.22	46.95	-0.06%	59,644
Sep 14, 2026	47.23	47.38	47.16	47.25	46.98	-0.11%	40,140
Sep 11, 2026	47.43	47.55	47.28	47.30	47.03	-0.08%	85,087
Sep 10, 2026	47.41	47.48	47.32	47.34	47.07	-0.70%	178,524
Sep 9, 2026	47.82	47.82	47.61	47.68	47.41	-0.32%	102,067
Sep 8, 2026	47.95	47.95	47.80	47.83	47.56	-0.19%	83,028
Sep 4, 2026	47.94	48.00	47.89	47.92	47.65	0.07%	46,690
Sep 3, 2026	47.95	47.97	47.83	47.89	47.62	0.17%	55,524
Sep 2, 2026	47.79	47.83	47.73	47.81	47.54	0.13%	56,574
Sep 1, 2026	47.80	47.90	47.72	47.75	47.48	-0.27%	49,159
Aug 31, 2026	48.15	48.16	48.10	48.12	47.61	-0.10%	65,796
Aug 28, 2026	48.37	48.40	48.16	48.17	47.66	-0.38%	67,496
Aug 27, 2026	48.48	48.48	48.33	48.36	47.84	-0.12%	218,073
Aug 26, 2026	48.45	48.45	48.20	48.42	47.90	-0.25%	44,765
Aug 25, 2026	48.43	48.54	48.39	48.54	48.02	0.49%	132,084
Aug 24, 2026	48.26	48.32	48.25	48.30	47.78	0.27%	194,473
Aug 21, 2026	48.22	48.23	48.15	48.17	47.66	-0.10%	49,785
Aug 20, 2026	48.27	48.30	48.20	48.22	47.70	-0.50%	131,944
Aug 19, 2026	48.41	48.47	48.32	48.46	47.94	0.46%	39,374
Aug 18, 2026	48.13	48.26	48.13	48.24	47.72	0.07%	174,525
Aug 17, 2026	48.21	48.26	48.17	48.21	47.69	-0.15%	47,928
Aug 14, 2026	48.42	48.42	48.25	48.28	47.76	-0.34%	30,348
Aug 13, 2026	48.39	48.47	48.39	48.44	47.92	0.48%	96,828
Aug 12, 2026	48.24	48.27	48.20	48.21	47.69	0.06%	90,262
Aug 11, 2026	48.19	48.23	48.16	48.18	47.67	0.10%	38,273