DMBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	48.98	49.19	48.98	49.07	49.07	-0.40%	82,655
Mar 23, 2026	49.20	49.34	49.10	49.27	49.27	0.39%	53,043
Mar 20, 2026	49.34	49.34	49.05	49.08	49.08	-0.95%	235,264
Mar 19, 2026	49.40	49.61	49.24	49.54	49.54	-0.06%	80,828
Mar 18, 2026	49.73	49.76	49.57	49.58	49.58	-0.41%	93,996
Mar 17, 2026	49.84	49.86	49.78	49.78	49.78	0.14%	26,459
Mar 16, 2026	49.67	49.74	49.64	49.71	49.71	0.42%	22,109
Mar 13, 2026	49.54	49.59	49.42	49.50	49.50	-0.02%	49,104
Mar 12, 2026	49.58	49.64	49.42	49.51	49.51	-0.30%	136,512
Mar 11, 2026	49.79	49.81	49.66	49.66	49.66	-0.34%	52,518
Mar 10, 2026	49.94	49.96	49.82	49.83	49.83	-0.26%	59,594
Mar 9, 2026	49.80	49.97	49.76	49.96	49.96	0.27%	196,964
Mar 6, 2026	49.70	49.92	49.70	49.83	49.83	-0.03%	59,614
Mar 5, 2026	49.86	49.90	49.81	49.84	49.84	-0.32%	42,785
Mar 4, 2026	50.04	50.04	49.99	50.00	50.00	-0.08%	21,687
Mar 3, 2026	50.00	50.08	49.94	50.04	50.04	-0.14%	66,047
Mar 2, 2026	50.19	50.19	50.09	50.11	50.11	-0.77%	38,151
Feb 27, 2026	50.52	50.54	50.48	50.50	50.29	0.24%	39,330
Feb 26, 2026	50.31	50.39	50.31	50.38	50.17	0.18%	57,429
Feb 25, 2026	50.29	50.33	50.27	50.29	50.08	-0.12%	43,020
Feb 24, 2026	50.33	50.38	50.30	50.35	50.14	0.08%	46,692
Feb 23, 2026	50.24	50.36	50.24	50.31	50.10	0.22%	33,651
Feb 20, 2026	50.20	50.21	50.15	50.20	49.99	-	43,774
Feb 19, 2026	50.13	50.21	50.13	50.20	49.99	0.06%	34,414
Feb 18, 2026	50.19	50.23	50.17	50.17	49.96	-0.16%	71,382
Feb 17, 2026	50.28	50.30	50.23	50.25	50.04	-0.01%	68,826
Feb 13, 2026	50.27	50.31	50.24	50.26	50.04	0.17%	94,593
Feb 12, 2026	49.99	50.18	49.99	50.17	49.96	0.51%	51,055
Feb 11, 2026	49.88	49.98	49.85	49.92	49.71	-0.05%	462,640
Feb 10, 2026	50.00	50.03	49.89	49.94	49.73	0.12%	648,127
Feb 9, 2026	49.83	49.90	49.81	49.88	49.67	0.07%	60,057
Feb 6, 2026	49.85	49.88	49.81	49.85	49.64	0.03%	61,241
Feb 5, 2026	49.77	49.83	49.70	49.83	49.62	0.38%	113,266
Feb 4, 2026	49.64	49.74	49.58	49.64	49.43	0.06%	118,175
Feb 3, 2026	49.58	49.64	49.57	49.61	49.40	-0.05%	73,165
Feb 2, 2026	49.67	49.68	49.56	49.64	49.43	-0.51%	71,948
Jan 30, 2026	49.91	49.95	49.86	49.89	49.47	-0.03%	422,841
Jan 29, 2026	49.82	49.91	49.82	49.91	49.49	0.04%	94,033
Jan 28, 2026	49.88	49.91	49.84	49.89	49.47	0.03%	52,758
Jan 27, 2026	49.91	49.94	49.87	49.87	49.45	-0.04%	43,526
Jan 26, 2026	49.86	49.90	49.83	49.89	49.47	0.23%	32,934
Jan 23, 2026	49.76	49.80	49.73	49.78	49.36	0.08%	49,637
Jan 22, 2026	49.70	49.77	49.67	49.74	49.32	-0.05%	35,094
Jan 21, 2026	49.71	49.77	49.66	49.76	49.34	0.18%	68,837
Jan 20, 2026	49.70	49.75	49.65	49.67	49.26	-0.33%	72,986
Jan 16, 2026	49.90	49.94	49.81	49.84	49.42	-0.13%	171,571
Jan 15, 2026	50.00	50.01	49.90	49.90	49.48	-0.16%	139,272
Jan 14, 2026	49.98	50.02	49.94	49.98	49.56	0.14%	52,955
Jan 13, 2026	49.95	49.96	49.87	49.91	49.49	0.04%	156,016
Jan 12, 2026	49.87	49.96	49.84	49.89	49.47	-0.11%	44,134