DMBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	48.35	48.41	48.27	48.31	48.31	0.29%	48,615
Dec 19, 2024	48.13	48.19	48.07	48.17	48.17	-0.20%	33,288
Dec 18, 2024	48.61	48.67	48.21	48.26	48.26	-0.71%	37,378
Dec 17, 2024	48.58	48.63	48.58	48.61	48.61	0.04%	30,104
Dec 16, 2024	48.57	48.59	48.51	48.59	48.59	0.11%	24,953
Dec 13, 2024	48.65	48.65	48.49	48.54	48.54	-0.37%	17,730
Dec 12, 2024	48.84	48.89	48.70	48.72	48.72	-0.43%	22,739
Dec 11, 2024	49.13	49.13	48.91	48.93	48.93	-0.21%	24,363
Dec 10, 2024	48.99	49.05	48.97	49.03	49.03	-0.05%	15,897
Dec 9, 2024	49.15	49.15	49.05	49.06	49.06	-0.33%	21,554
Dec 6, 2024	49.23	49.28	49.16	49.22	49.22	0.29%	20,681
Dec 5, 2024	49.01	49.13	48.96	49.08	49.08	0.09%	29,725
Dec 4, 2024	48.81	49.09	48.80	49.04	49.04	0.30%	22,293
Dec 3, 2024	48.97	49.01	48.87	48.89	48.89	0.02%	34,146
Dec 2, 2024	48.75	48.93	48.75	48.88	48.88	-0.43%	13,252
Nov 29, 2024	49.12	49.12	49.05	49.09	48.89	0.29%	12,526
Nov 27, 2024	48.91	49.01	48.91	48.95	48.74	0.27%	34,024
Nov 26, 2024	48.81	48.84	48.71	48.82	48.62	-0.20%	38,186
Nov 25, 2024	48.86	48.93	48.76	48.92	48.71	0.87%	463,282
Nov 22, 2024	48.51	48.57	48.48	48.50	48.30	-0.16%	16,761
Nov 21, 2024	48.58	48.59	48.46	48.58	48.38	0.14%	36,967
Nov 20, 2024	48.42	48.54	48.40	48.51	48.31	-0.11%	398,263
Nov 19, 2024	48.56	48.61	48.54	48.57	48.36	0.24%	18,516
Nov 18, 2024	48.36	48.49	48.27	48.45	48.25	0.11%	30,626
Nov 15, 2024	48.33	48.56	48.31	48.40	48.19	-0.21%	825,289
Nov 14, 2024	48.57	48.62	48.47	48.50	48.30	-0.09%	53,136
Nov 13, 2024	48.59	48.60	48.41	48.54	48.34	0.21%	42,227
Nov 12, 2024	48.55	48.59	48.41	48.44	48.24	-0.43%	12,216
Nov 11, 2024	48.67	48.87	48.52	48.65	48.45	-0.26%	57,946
Nov 8, 2024	48.81	48.94	48.72	48.78	48.57	-0.01%	18,500
Nov 7, 2024	48.63	48.83	48.63	48.78	48.58	0.80%	35,680
Nov 6, 2024	48.30	48.51	48.25	48.39	48.19	-0.64%	40,583
Nov 5, 2024	48.55	48.74	48.40	48.70	48.50	0.28%	124,041
Nov 4, 2024	48.66	48.66	48.50	48.57	48.37	0.41%	34,964
Nov 1, 2024	48.65	48.65	48.35	48.37	48.17	-0.78%	25,784
Oct 31, 2024	48.71	48.82	48.62	48.75	48.34	-0.10%	14,960
Oct 30, 2024	48.98	48.98	48.80	48.80	48.38	-0.17%	12,435
Oct 29, 2024	48.66	48.88	48.62	48.88	48.46	0.20%	17,453
Oct 28, 2024	48.89	48.89	48.67	48.78	48.36	-0.22%	25,697
Oct 25, 2024	49.08	49.08	48.85	48.89	48.47	-0.20%	18,508
Oct 24, 2024	48.90	49.09	48.86	48.99	48.57	0.10%	12,133
Oct 23, 2024	48.94	48.99	48.86	48.94	48.52	-0.29%	30,740
Oct 22, 2024	49.13	49.14	49.03	49.08	48.66	-0.02%	20,422
Oct 21, 2024	49.23	49.23	49.08	49.09	48.67	-0.65%	36,725
Oct 18, 2024	49.45	49.47	49.39	49.41	48.99	-	25,028
Oct 17, 2024	49.47	49.47	49.35	49.41	48.99	-0.44%	15,890
Oct 16, 2024	49.61	49.65	49.58	49.63	49.21	0.10%	34,175
Oct 15, 2024	49.50	49.58	49.50	49.58	49.16	0.38%	22,404
Oct 14, 2024	49.32	49.41	49.29	49.39	48.97	-0.12%	16,955
Oct 11, 2024	49.42	49.52	49.39	49.45	49.03	-0.02%	20,406
Oct 10, 2024	49.39	49.62	49.32	49.46	49.04	0.12%	195,335
Oct 9, 2024	49.49	49.57	49.40	49.40	48.98	-0.30%	20,788
Oct 8, 2024	49.43	49.56	49.43	49.55	49.13	0.14%	22,892
Oct 7, 2024	49.45	49.53	49.44	49.48	49.06	-0.46%	15,412
Oct 4, 2024	49.69	49.78	49.66	49.71	49.29	-0.72%	23,638
Oct 3, 2024	50.11	50.17	50.05	50.07	49.64	-0.38%	14,961
Oct 2, 2024	50.17	50.30	50.17	50.26	49.83	-0.08%	10,001
Oct 1, 2024	50.30	50.41	50.26	50.30	49.87	-0.18%	16,756
Sep 30, 2024	50.48	50.50	50.36	50.39	49.75	-0.20%	16,179
Sep 27, 2024	50.48	50.54	50.44	50.49	49.85	0.16%	11,294
Sep 26, 2024	50.36	50.45	50.34	50.41	49.77	0.06%	15,665
Sep 25, 2024	50.48	50.48	50.38	50.38	49.74	-0.35%	22,917
Sep 24, 2024	50.40	50.58	50.40	50.56	49.92	0.13%	24,372
Sep 23, 2024	50.48	50.55	50.37	50.49	49.85	-0.08%	134,719
Sep 20, 2024	50.52	50.57	50.48	50.53	49.89	-0.08%	29,832
Sep 19, 2024	50.38	50.59	50.35	50.57	49.93	0.28%	143,549
Sep 18, 2024	50.52	50.54	50.43	50.43	49.79	-0.34%	16,338
Sep 17, 2024	50.70	50.70	50.60	50.60	49.96	-0.16%	21,305
Sep 16, 2024	50.63	50.71	50.59	50.68	50.04	0.22%	31,440
Sep 13, 2024	50.52	50.59	50.52	50.57	49.93	0.18%	18,327
Sep 12, 2024	50.49	50.52	50.46	50.48	49.84	-0.21%	84,217
Sep 11, 2024	50.56	50.64	50.52	50.58	49.94	0.11%	18,299
Sep 10, 2024	50.47	50.56	50.47	50.53	49.89	0.16%	20,103
Sep 9, 2024	50.28	50.48	50.28	50.45	49.81	0.18%	35,085
Sep 6, 2024	50.33	50.48	50.28	50.36	49.72	0.18%	34,773
Sep 5, 2024	50.19	50.28	50.15	50.27	49.63	0.26%	166,699
Sep 4, 2024	50.09	50.16	50.06	50.14	49.51	0.44%	13,315
Sep 3, 2024	49.90	49.93	49.86	49.92	49.29	-0.06%	16,441
Aug 30, 2024	50.06	50.11	49.95	49.95	49.11	-0.24%	24,037
Aug 29, 2024	50.06	50.16	50.06	50.07	49.22	-0.20%	34,858
Aug 28, 2024	50.19	50.22	50.14	50.17	49.32	-0.01%	14,643
Aug 27, 2024	50.08	50.20	50.08	50.17	49.32	0.08%	13,131
Aug 26, 2024	50.16	50.21	50.13	50.14	49.29	-0.01%	11,994
Aug 23, 2024	50.06	50.19	50.02	50.14	49.29	0.24%	13,011
Aug 22, 2024	50.10	50.10	49.95	50.02	49.17	-0.28%	25,093
Aug 21, 2024	50.07	50.52	50.05	50.16	49.31	0.22%	27,250
Aug 20, 2024	50.00	50.09	50.00	50.05	49.20	0.36%	55,517
Aug 19, 2024	49.89	49.95	49.81	49.87	49.03	-	29,736
Aug 16, 2024	49.85	49.88	49.75	49.87	49.03	0.20%	19,886
Aug 15, 2024	49.70	49.81	49.70	49.77	48.93	-0.42%	25,223
Aug 14, 2024	49.97	50.04	49.96	49.98	49.14	0.30%	23,877
Aug 13, 2024	49.83	49.90	49.82	49.83	48.99	0.24%	25,564
Aug 12, 2024	49.61	49.77	49.61	49.71	48.87	0.12%	17,047
Aug 9, 2024	49.66	49.70	49.63	49.65	48.81	0.22%	18,914
Aug 8, 2024	49.46	49.55	49.45	49.54	48.70	-0.08%	14,437
Aug 7, 2024	49.61	49.66	49.51	49.58	48.74	-0.35%	35,532
Aug 6, 2024	49.98	49.98	49.67	49.76	48.91	-0.57%	740,331
Aug 5, 2024	50.26	50.27	49.93	50.04	49.19	-0.04%	34,875
Aug 2, 2024	49.76	50.11	49.76	50.06	49.21	1.32%	54,012
Aug 1, 2024	49.40	49.46	49.37	49.41	48.57	0.16%	20,351