DMBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2025	48.82	48.82	48.60	48.67	48.67	0.01%	131,020
Feb 21, 2025	48.49	48.71	48.49	48.67	48.67	0.44%	61,653
Feb 20, 2025	48.41	48.46	48.39	48.45	48.45	0.27%	28,387
Feb 19, 2025	48.24	48.33	48.23	48.32	48.32	0.08%	21,416
Feb 18, 2025	48.34	48.36	48.27	48.28	48.28	-0.44%	29,694
Feb 14, 2025	48.52	48.56	48.46	48.49	48.49	0.25%	47,586
Feb 13, 2025	48.18	48.38	48.16	48.37	48.37	0.79%	47,948
Feb 12, 2025	47.96	48.03	47.88	47.99	47.99	-0.58%	199,528
Feb 11, 2025	48.23	48.30	48.20	48.27	48.27	-0.15%	18,554
Feb 10, 2025	48.41	48.43	48.32	48.34	48.34	-0.02%	21,957
Feb 7, 2025	48.37	48.38	48.29	48.35	48.35	-0.31%	22,063
Feb 6, 2025	48.42	48.50	48.39	48.50	48.50	-0.04%	32,322
Feb 5, 2025	48.42	48.58	48.41	48.52	48.52	0.58%	64,161
Feb 4, 2025	48.10	48.27	48.10	48.24	48.24	0.17%	26,387
Feb 3, 2025	48.50	48.50	48.09	48.16	48.16	-0.25%	19,568
Jan 31, 2025	48.28	48.44	48.26	48.28	48.07	-0.04%	111,795
Jan 30, 2025	48.34	48.36	48.25	48.30	48.09	0.08%	58,212
Jan 29, 2025	48.28	48.32	48.15	48.26	48.05	0.01%	52,925
Jan 28, 2025	48.17	48.25	48.13	48.25	48.04	0.10%	35,053
Jan 27, 2025	48.15	48.24	48.08	48.21	47.99	0.41%	22,103
Jan 24, 2025	47.89	48.04	47.89	48.01	47.80	0.08%	16,783
Jan 23, 2025	47.92	48.01	47.91	47.97	47.76	-0.21%	41,289
Jan 22, 2025	48.07	48.17	47.99	48.07	47.86	-0.06%	20,852
Jan 21, 2025	48.11	48.12	48.02	48.10	47.89	0.23%	27,346
Jan 17, 2025	48.02	48.07	47.98	47.99	47.78	-0.02%	39,418
Jan 16, 2025	47.81	48.05	47.81	48.00	47.79	0.34%	40,872
Jan 15, 2025	47.82	47.89	47.79	47.84	47.63	0.88%	139,951
Jan 14, 2025	47.44	47.45	47.38	47.42	47.21	0.05%	114,156
Jan 13, 2025	47.71	47.71	47.38	47.40	47.19	0.01%	24,693
Jan 10, 2025	47.70	47.73	47.39	47.39	47.18	-1.13%	830,111
Jan 8, 2025	47.80	47.95	47.80	47.93	47.72	0.05%	36,229
Jan 7, 2025	47.99	47.99	47.84	47.91	47.70	-0.19%	32,111
Jan 6, 2025	48.00	48.04	47.94	48.00	47.79	-0.10%	33,350
Jan 3, 2025	48.11	48.17	48.04	48.05	47.83	-0.07%	17,822
Jan 2, 2025	48.14	48.18	47.97	48.08	47.87	-0.05%	30,642
Dec 31, 2024	48.19	48.26	48.03	48.10	47.89	-0.09%	59,380
Dec 30, 2024	48.09	48.18	48.09	48.14	47.93	0.40%	23,211
Dec 27, 2024	47.97	48.04	47.93	47.95	47.74	-0.12%	30,885
Dec 26, 2024	47.78	48.02	47.78	48.01	47.80	0.26%	41,221
Dec 24, 2024	47.79	47.89	47.79	47.89	47.68	-	17,437
Dec 23, 2024	48.01	48.01	47.87	47.89	47.68	-0.87%	29,957
Dec 20, 2024	48.35	48.41	48.27	48.31	47.89	0.29%	48,615
Dec 19, 2024	48.13	48.19	48.07	48.17	47.75	-0.20%	33,288
Dec 18, 2024	48.61	48.67	48.21	48.26	47.84	-0.71%	37,378
Dec 17, 2024	48.58	48.63	48.58	48.61	48.19	0.04%	30,104
Dec 16, 2024	48.57	48.59	48.51	48.59	48.17	0.11%	24,953
Dec 13, 2024	48.65	48.65	48.49	48.54	48.12	-0.37%	17,730
Dec 12, 2024	48.84	48.89	48.70	48.72	48.30	-0.43%	22,739
Dec 11, 2024	49.13	49.13	48.91	48.93	48.50	-0.21%	24,363
Dec 10, 2024	48.99	49.05	48.97	49.03	48.61	-0.05%	15,897
Dec 9, 2024	49.15	49.15	49.05	49.06	48.63	-0.33%	21,554
Dec 6, 2024	49.23	49.28	49.16	49.22	48.80	0.29%	20,681
Dec 5, 2024	49.01	49.13	48.96	49.08	48.65	0.09%	29,725
Dec 4, 2024	48.81	49.09	48.80	49.04	48.61	0.30%	22,293
Dec 3, 2024	48.97	49.01	48.87	48.89	48.47	0.02%	34,146
Dec 2, 2024	48.75	48.93	48.75	48.88	48.46	-0.43%	13,252
Nov 29, 2024	49.12	49.12	49.05	49.09	48.46	0.29%	12,526
Nov 27, 2024	48.91	49.01	48.91	48.95	48.32	0.27%	34,024
Nov 26, 2024	48.81	48.84	48.71	48.82	48.19	-0.20%	38,186
Nov 25, 2024	48.86	48.93	48.76	48.92	48.29	0.87%	463,282
Nov 22, 2024	48.51	48.57	48.48	48.50	47.88	-0.16%	16,761
Nov 21, 2024	48.58	48.59	48.46	48.58	47.96	0.14%	36,967
Nov 20, 2024	48.42	48.54	48.40	48.51	47.89	-0.11%	398,263
Nov 19, 2024	48.56	48.61	48.54	48.57	47.94	0.24%	18,516
Nov 18, 2024	48.36	48.49	48.27	48.45	47.83	0.11%	30,626
Nov 15, 2024	48.33	48.56	48.31	48.40	47.77	-0.21%	825,289
Nov 14, 2024	48.57	48.62	48.47	48.50	47.88	-0.09%	53,136
Nov 13, 2024	48.59	48.60	48.41	48.54	47.92	0.21%	42,227
Nov 12, 2024	48.55	48.59	48.41	48.44	47.82	-0.43%	12,216
Nov 11, 2024	48.67	48.87	48.52	48.65	48.03	-0.26%	57,946
Nov 8, 2024	48.81	48.94	48.72	48.78	48.15	-0.01%	18,500
Nov 7, 2024	48.63	48.83	48.63	48.78	48.15	0.80%	35,680
Nov 6, 2024	48.30	48.51	48.25	48.39	47.77	-0.64%	40,583
Nov 5, 2024	48.55	48.74	48.40	48.70	48.08	0.28%	124,041
Nov 4, 2024	48.66	48.66	48.50	48.57	47.94	0.41%	34,964
Nov 1, 2024	48.65	48.65	48.35	48.37	47.75	-0.78%	25,784
Oct 31, 2024	48.71	48.82	48.62	48.75	47.92	-0.10%	14,960
Oct 30, 2024	48.98	48.98	48.80	48.80	47.96	-0.17%	12,435
Oct 29, 2024	48.66	48.88	48.62	48.88	48.04	0.20%	17,453
Oct 28, 2024	48.89	48.89	48.67	48.78	47.94	-0.22%	25,697
Oct 25, 2024	49.08	49.08	48.85	48.89	48.05	-0.20%	18,508
Oct 24, 2024	48.90	49.09	48.86	48.99	48.15	0.10%	12,133
Oct 23, 2024	48.94	48.99	48.86	48.94	48.10	-0.29%	30,740
Oct 22, 2024	49.13	49.14	49.03	49.08	48.24	-0.02%	20,422
Oct 21, 2024	49.23	49.23	49.08	49.09	48.25	-0.65%	36,725
Oct 18, 2024	49.45	49.47	49.39	49.41	48.56	-	25,028
Oct 17, 2024	49.47	49.47	49.35	49.41	48.56	-0.44%	15,890
Oct 16, 2024	49.61	49.65	49.58	49.63	48.78	0.10%	34,175
Oct 15, 2024	49.50	49.58	49.50	49.58	48.73	0.38%	22,404
Oct 14, 2024	49.32	49.41	49.29	49.39	48.54	-0.12%	16,955
Oct 11, 2024	49.42	49.52	49.39	49.45	48.60	-0.02%	20,406
Oct 10, 2024	49.39	49.62	49.32	49.46	48.61	0.12%	195,335
Oct 9, 2024	49.49	49.57	49.40	49.40	48.55	-0.30%	20,788
Oct 8, 2024	49.43	49.56	49.43	49.55	48.70	0.14%	22,892
Oct 7, 2024	49.45	49.53	49.44	49.48	48.64	-0.46%	15,412
Oct 4, 2024	49.69	49.78	49.66	49.71	48.86	-0.72%	23,638
Oct 3, 2024	50.11	50.17	50.05	50.07	49.21	-0.38%	14,961
Oct 2, 2024	50.17	50.30	50.17	50.26	49.40	-0.08%	10,001
Oct 1, 2024	50.30	50.41	50.26	50.30	49.44	-0.18%	16,756
Sep 30, 2024	50.48	50.50	50.36	50.39	49.32	-0.20%	16,179