DOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2025	27.42	27.44	27.18	27.31	27.31	0.15%	417,697
May 2, 2025	27.34	27.44	27.21	27.27	27.27	-1.30%	590,940
May 1, 2025	27.55	27.65	27.39	27.63	27.63	-0.22%	546,609
Apr 30, 2025	27.96	28.30	27.60	27.69	27.69	-0.25%	872,464
Apr 29, 2025	27.95	27.97	27.69	27.76	27.76	-0.72%	723,881
Apr 28, 2025	28.00	28.21	27.84	27.96	27.96	-0.29%	481,664
Apr 25, 2025	28.13	28.31	28.01	28.04	28.04	-	936,489
Apr 24, 2025	28.42	28.53	27.98	28.04	28.04	-1.16%	696,682
Apr 23, 2025	28.14	28.46	27.81	28.37	28.37	-1.05%	1,869,571
Apr 22, 2025	29.11	29.18	28.61	28.67	28.67	-2.65%	1,284,735
Apr 21, 2025	28.96	29.69	28.94	29.45	29.45	2.43%	932,399
Apr 17, 2025	28.73	28.86	28.52	28.75	28.75	1.45%	1,510,630
Apr 16, 2025	27.95	28.53	27.83	28.34	28.34	1.80%	1,288,592
Apr 15, 2025	27.70	27.87	27.56	27.84	27.84	0.40%	996,140
Apr 14, 2025	27.58	27.99	27.56	27.73	27.73	-0.82%	1,880,769
Apr 11, 2025	28.51	28.62	27.82	27.96	27.96	-1.55%	3,495,507
Apr 10, 2025	28.14	29.17	28.09	28.40	28.40	2.56%	5,504,358
Apr 9, 2025	30.40	30.40	27.55	27.69	27.69	-7.79%	8,318,254
Apr 8, 2025	28.70	30.46	28.64	30.03	30.03	0.81%	6,074,827
Apr 7, 2025	30.41	30.81	28.82	29.79	29.79	1.02%	7,030,720
Apr 4, 2025	28.71	29.53	28.58	29.49	29.49	5.51%	5,580,079
Apr 3, 2025	27.59	27.98	27.56	27.95	27.95	3.94%	2,252,838
Apr 2, 2025	27.26	27.27	26.78	26.89	26.89	-0.52%	1,220,843
Apr 1, 2025	27.11	27.34	26.93	27.03	27.03	0.07%	1,130,469
Mar 31, 2025	27.53	27.57	26.93	27.01	27.01	-1.03%	1,347,070
Mar 28, 2025	26.89	27.32	26.87	27.29	27.29	1.79%	1,493,157
Mar 27, 2025	26.77	26.90	26.67	26.81	26.81	0.30%	1,091,449
Mar 26, 2025	26.59	26.79	26.48	26.73	26.73	-0.26%	1,459,376
Mar 25, 2025	26.77	26.89	26.73	26.80	26.62	-0.07%	870,717
Mar 24, 2025	26.95	26.99	26.77	26.82	26.64	-1.29%	1,084,150
Mar 21, 2025	27.42	27.53	27.17	27.17	26.99	-0.07%	1,540,359
Mar 20, 2025	27.32	27.34	26.99	27.19	27.01	0.11%	1,368,723
Mar 19, 2025	27.35	27.38	27.02	27.16	26.98	-0.91%	1,696,730
Mar 18, 2025	27.29	27.52	27.28	27.41	27.23	0.70%	2,222,912
Mar 17, 2025	27.51	27.52	27.12	27.22	27.04	-0.91%	1,979,440
Mar 14, 2025	27.78	27.85	27.44	27.47	27.29	-1.61%	2,751,678
Mar 13, 2025	27.61	28.02	27.56	27.92	27.73	1.27%	2,689,359
Mar 12, 2025	27.36	27.79	27.32	27.57	27.39	0.22%	2,770,143
Mar 11, 2025	27.26	27.66	27.23	27.51	27.33	1.25%	3,641,656
Mar 10, 2025	26.95	27.36	26.78	27.17	26.99	2.03%	3,235,037
Mar 7, 2025	26.89	27.03	26.57	26.63	26.45	-0.49%	4,161,589
Mar 6, 2025	26.76	26.88	26.51	26.76	26.58	1.06%	3,448,515
Mar 5, 2025	26.80	26.85	26.41	26.48	26.30	-1.12%	4,575,191
Mar 4, 2025	26.54	26.88	26.44	26.78	26.60	1.52%	3,326,037
Mar 3, 2025	25.94	26.53	25.86	26.38	26.20	1.50%	3,410,493
Feb 28, 2025	26.32	26.44	25.97	25.99	25.82	-1.37%	2,867,232
Feb 27, 2025	26.21	26.36	25.96	26.35	26.17	0.50%	2,851,972
Feb 26, 2025	26.10	26.30	25.97	26.22	26.05	0.46%	2,346,376
Feb 25, 2025	26.15	26.31	26.03	26.10	25.93	-0.42%	2,901,510
Feb 24, 2025	26.12	26.27	26.07	26.21	26.04	-	2,744,689