DMBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	48.19	48.23	48.16	48.18	48.18	0.10%	38,273
Aug 10, 2026	48.29	48.29	48.12	48.13	48.13	-0.44%	164,510
Aug 7, 2026	48.39	48.39	48.29	48.35	48.35	0.20%	39,504
Aug 6, 2026	48.34	48.36	48.25	48.25	48.25	-0.34%	36,211
Aug 5, 2026	48.32	48.44	48.32	48.42	48.42	0.02%	53,296
Aug 4, 2026	48.35	48.41	48.30	48.41	48.41	0.54%	49,327
Aug 3, 2026	48.11	48.15	48.07	48.15	48.15	0.35%	58,559
Jul 31, 2026	48.31	48.32	48.16	48.21	47.98	-0.47%	118,416
Jul 30, 2026	48.41	48.45	48.37	48.44	48.21	0.23%	48,060
Jul 29, 2026	48.47	48.51	48.33	48.33	48.10	-0.47%	70,219
Jul 28, 2026	48.50	48.62	48.44	48.56	48.33	0.29%	72,623
Jul 27, 2026	48.40	48.44	48.37	48.42	48.19	0.31%	79,809
Jul 24, 2026	48.23	48.39	48.20	48.27	48.04	0.09%	60,110
Jul 23, 2026	48.22	48.24	48.19	48.22	47.99	-0.27%	63,199
Jul 22, 2026	48.42	48.42	48.35	48.35	48.12	-0.25%	39,028
Jul 21, 2026	48.48	48.50	48.43	48.47	48.24	-0.17%	54,446
Jul 20, 2026	48.67	48.67	48.53	48.55	48.32	-0.23%	69,546
Jul 17, 2026	48.76	48.80	48.65	48.66	48.43	-0.02%	45,479
Jul 16, 2026	48.64	48.69	48.62	48.67	48.44	-0.11%	50,936
Jul 15, 2026	48.68	48.76	48.67	48.73	48.50	0.15%	46,485
Jul 14, 2026	48.54	48.70	48.54	48.65	48.42	0.39%	44,027
Jul 13, 2026	48.56	48.58	48.44	48.46	48.23	-0.43%	33,608
Jul 10, 2026	48.73	48.75	48.64	48.67	48.44	-0.10%	18,040
Jul 9, 2026	48.65	48.78	48.65	48.72	48.49	0.10%	36,722
Jul 8, 2026	48.67	48.70	48.59	48.67	48.44	-0.12%	31,056
Jul 7, 2026	48.88	48.90	48.73	48.73	48.50	-0.53%	41,782
Jul 6, 2026	48.89	49.02	48.89	48.99	48.76	0.25%	74,527
Jul 2, 2026	48.84	48.89	48.82	48.87	48.64	0.18%	57,323
Jul 1, 2026	48.81	48.87	48.78	48.78	48.56	-0.19%	45,721
Jun 30, 2026	49.27	49.27	49.09	49.09	48.65	-0.47%	27,287
Jun 29, 2026	49.30	49.32	49.28	49.32	48.88	0.02%	33,685
Jun 26, 2026	49.25	49.37	49.25	49.31	48.87	0.10%	30,669
Jun 25, 2026	49.31	49.34	49.26	49.26	48.82	0.06%	64,594
Jun 24, 2026	49.13	49.23	49.13	49.23	48.79	0.63%	46,250
Jun 23, 2026	48.90	48.97	48.90	48.92	48.48	0.03%	42,247
Jun 22, 2026	48.91	48.93	48.85	48.91	48.47	-0.20%	83,549
Jun 18, 2026	49.03	49.14	48.99	49.00	48.56	0.23%	34,261
Jun 17, 2026	49.17	49.23	48.89	48.89	48.45	-0.57%	52,670
Jun 16, 2026	49.09	49.18	49.07	49.17	48.73	0.31%	61,899
Jun 15, 2026	49.07	49.09	49.00	49.02	48.58	0.12%	29,619
Jun 12, 2026	48.95	48.97	48.88	48.96	48.52	0.01%	37,930
Jun 11, 2026	48.68	48.97	48.68	48.96	48.52	0.52%	53,013
Jun 10, 2026	48.79	48.80	48.68	48.70	48.26	-0.04%	28,688
Jun 9, 2026	48.66	48.73	48.65	48.72	48.28	0.25%	36,513
Jun 8, 2026	48.67	48.70	48.58	48.60	48.16	-0.05%	45,007
Jun 5, 2026	48.74	48.75	48.62	48.63	48.19	-0.53%	83,323
Jun 4, 2026	48.94	48.95	48.88	48.89	48.45	0.08%	40,916
Jun 3, 2026	48.85	48.88	48.81	48.85	48.41	-0.20%	115,958
Jun 2, 2026	48.94	48.97	48.87	48.95	48.51	0.09%	151,090
Jun 1, 2026	48.81	48.90	48.76	48.90	48.46	-0.12%	84,154