DOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	26.54	26.72	26.49	26.53	-	-0.23%	642,456
Jun 4, 2025	26.50	26.59	26.46	26.59	26.59	0.26%	594,351
Jun 3, 2025	26.71	26.74	26.50	26.52	26.52	-0.56%	765,504
Jun 2, 2025	26.81	26.95	26.66	26.67	26.67	-0.15%	892,655
May 30, 2025	26.78	26.91	26.63	26.71	26.71	-	1,012,772
May 29, 2025	26.73	26.97	26.69	26.71	26.71	-0.26%	766,817
May 28, 2025	26.65	26.82	26.57	26.78	26.78	0.56%	593,677
May 27, 2025	26.83	26.93	26.63	26.63	26.63	-1.73%	974,045
May 23, 2025	27.26	27.27	26.99	27.10	27.10	0.63%	1,258,463
May 22, 2025	26.97	27.02	26.78	26.93	26.93	0.04%	860,909
May 21, 2025	26.66	26.96	26.57	26.92	26.92	1.97%	911,230
May 20, 2025	26.38	26.53	26.34	26.40	26.40	0.23%	632,212
May 19, 2025	26.61	26.61	26.30	26.34	26.34	-0.34%	682,789
May 16, 2025	26.61	26.68	26.41	26.43	26.43	-0.75%	500,370
May 15, 2025	26.93	26.94	26.62	26.63	26.63	-0.67%	907,559
May 14, 2025	26.71	26.85	26.67	26.81	26.81	0.30%	915,166
May 13, 2025	26.65	26.73	26.59	26.73	26.73	0.68%	999,659
May 12, 2025	26.64	26.76	26.55	26.55	26.55	-2.85%	1,039,556
May 9, 2025	27.20	27.39	27.15	27.33	27.33	0.44%	646,699
May 8, 2025	27.27	27.36	26.96	27.21	27.21	-0.69%	948,442
May 7, 2025	27.49	27.59	27.30	27.40	27.40	-0.69%	1,320,839
May 6, 2025	27.59	27.64	27.37	27.59	27.59	1.03%	1,167,182
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