DMBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	48.99	49.06	48.97	49.00	-	0.06%	34,316
May 4, 2026	49.12	49.13	48.93	48.97	48.97	-0.31%	70,137
May 1, 2026	49.12	49.23	49.09	49.12	49.12	-0.43%	38,654
Apr 30, 2026	49.29	49.34	49.22	49.33	49.12	0.20%	155,945
Apr 29, 2026	49.31	49.33	49.19	49.23	49.02	-0.40%	47,145
Apr 28, 2026	49.45	49.45	49.39	49.43	49.22	-0.15%	34,189
Apr 27, 2026	49.55	49.57	49.49	49.51	49.29	-0.17%	109,046
Apr 24, 2026	49.45	49.60	49.45	49.59	49.38	0.22%	36,993
Apr 23, 2026	49.52	49.60	49.38	49.48	49.27	-0.15%	69,720
Apr 22, 2026	49.62	49.64	49.56	49.56	49.34	0.09%	33,362
Apr 21, 2026	49.63	49.65	49.50	49.51	49.30	-0.40%	58,094
Apr 20, 2026	49.75	49.76	49.66	49.71	49.49	-0.04%	55,644
Apr 17, 2026	49.74	49.80	49.69	49.73	49.51	0.36%	57,684
Apr 16, 2026	49.68	49.68	49.53	49.55	49.34	-0.06%	85,946
Apr 15, 2026	49.59	49.59	49.52	49.58	49.37	-0.11%	54,971
Apr 14, 2026	49.54	49.65	49.52	49.63	49.42	0.27%	80,185
Apr 13, 2026	49.44	49.51	49.38	49.50	49.29	0.15%	44,074
Apr 10, 2026	49.48	49.48	49.39	49.43	49.21	-0.11%	41,456
Apr 9, 2026	49.40	49.57	49.34	49.48	49.27	0.12%	74,943
Apr 8, 2026	49.54	49.54	49.38	49.42	49.21	0.36%	50,134
Apr 7, 2026	49.22	49.28	49.07	49.25	49.03	0.05%	58,583
Apr 6, 2026	49.19	49.28	49.18	49.22	49.01	-0.16%	40,218
Apr 2, 2026	49.21	49.33	49.21	49.30	49.09	0.24%	42,453
Apr 1, 2026	49.18	49.25	49.13	49.18	48.97	-0.41%	90,284
Mar 31, 2026	49.35	49.42	49.29	49.38	48.96	0.39%	98,536
Mar 30, 2026	49.22	49.28	49.17	49.19	48.77	0.62%	71,453
Mar 27, 2026	48.76	48.97	48.76	48.89	48.47	-0.06%	68,702
Mar 26, 2026	49.10	49.18	48.89	48.92	48.50	-0.78%	79,541
Mar 25, 2026	49.26	49.30	49.19	49.30	48.88	0.47%	30,456
Mar 24, 2026	48.98	49.19	48.98	49.07	48.65	-0.40%	82,655
Mar 23, 2026	49.20	49.34	49.10	49.27	48.85	0.39%	53,043
Mar 20, 2026	49.34	49.34	49.05	49.08	48.66	-0.95%	235,264
Mar 19, 2026	49.40	49.61	49.24	49.54	49.12	-0.06%	80,828
Mar 18, 2026	49.73	49.76	49.57	49.58	49.15	-0.41%	93,996
Mar 17, 2026	49.84	49.86	49.78	49.78	49.36	0.14%	26,459
Mar 16, 2026	49.67	49.74	49.64	49.71	49.28	0.42%	22,109
Mar 13, 2026	49.54	49.59	49.42	49.50	49.08	-0.02%	49,104
Mar 12, 2026	49.58	49.64	49.42	49.51	49.09	-0.30%	136,512
Mar 11, 2026	49.79	49.81	49.66	49.66	49.24	-0.34%	52,518
Mar 10, 2026	49.94	49.96	49.82	49.83	49.41	-0.26%	59,594
Mar 9, 2026	49.80	49.97	49.76	49.96	49.53	0.27%	196,964
Mar 6, 2026	49.70	49.92	49.70	49.83	49.40	-0.03%	59,614
Mar 5, 2026	49.86	49.90	49.81	49.84	49.42	-0.32%	42,785
Mar 4, 2026	50.04	50.04	49.99	50.00	49.57	-0.08%	21,687
Mar 3, 2026	50.00	50.08	49.94	50.04	49.61	-0.14%	66,047
Mar 2, 2026	50.19	50.19	50.09	50.11	49.68	-0.77%	38,151
Feb 27, 2026	50.52	50.54	50.48	50.50	49.86	0.24%	39,330
Feb 26, 2026	50.31	50.39	50.31	50.38	49.74	0.18%	57,429
Feb 25, 2026	50.29	50.33	50.27	50.29	49.65	-0.12%	43,020
Feb 24, 2026	50.33	50.38	50.30	50.35	49.71	0.08%	46,692