DOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	21.92	22.10	21.92	22.03	22.03	-0.54%	5,149,200
Sep 16, 2026	21.86	22.27	21.85	22.15	22.15	1.23%	6,849,186
Sep 15, 2026	21.82	21.98	21.79	21.88	21.88	0.60%	4,756,772
Sep 14, 2026	21.76	21.81	21.67	21.75	21.75	0.28%	4,842,420
Sep 11, 2026	21.71	21.76	21.64	21.69	21.69	-0.91%	4,602,019
Sep 10, 2026	21.84	21.94	21.81	21.89	21.89	0.64%	5,690,997
Sep 9, 2026	21.69	21.79	21.69	21.75	21.75	0.79%	3,418,462
Sep 8, 2026	21.51	21.62	21.50	21.58	21.58	1.12%	4,063,860
Sep 4, 2026	21.30	21.39	21.26	21.34	21.34	0.61%	3,033,310
Sep 3, 2026	21.34	21.38	21.19	21.21	21.21	-1.26%	2,926,657
Sep 2, 2026	21.51	21.53	21.41	21.48	21.48	-0.51%	2,946,307
Sep 1, 2026	21.55	21.63	21.43	21.59	21.59	0.70%	3,187,656
Aug 31, 2026	21.35	21.46	21.35	21.44	21.44	0.70%	1,802,959
Aug 28, 2026	21.22	21.31	21.18	21.29	21.29	0.05%	2,948,118
Aug 27, 2026	21.34	21.36	21.22	21.28	21.28	-0.09%	2,387,857
Aug 26, 2026	21.25	21.34	21.24	21.30	21.30	0.14%	1,323,759
Aug 25, 2026	21.21	21.34	21.21	21.27	21.27	-0.23%	1,466,442
Aug 24, 2026	21.39	21.39	21.29	21.32	21.32	-0.23%	1,871,343
Aug 21, 2026	21.46	21.49	21.35	21.37	21.37	-0.93%	2,568,777
Aug 20, 2026	21.45	21.59	21.41	21.57	21.57	1.32%	2,103,359
Aug 19, 2026	21.26	21.32	21.20	21.29	21.29	-0.28%	1,888,979
Aug 18, 2026	21.33	21.38	21.31	21.35	21.35	0.23%	1,646,839
Aug 17, 2026	21.28	21.33	21.23	21.30	21.30	0.57%	2,248,140
Aug 14, 2026	21.17	21.21	21.14	21.18	21.18	0.19%	1,442,982
Aug 13, 2026	21.09	21.22	21.06	21.14	21.14	-0.09%	2,370,233
Aug 12, 2026	21.09	21.17	21.09	21.16	21.16	0.05%	2,221,305
Aug 11, 2026	21.04	21.16	20.98	21.15	21.15	0.33%	2,123,039
Aug 10, 2026	21.09	21.13	21.05	21.08	21.08	0.14%	2,775,349
Aug 7, 2026	21.09	21.14	21.04	21.05	21.05	-0.19%	3,400,996
Aug 6, 2026	20.88	21.12	20.87	21.09	21.09	0.86%	3,461,444
Aug 5, 2026	20.89	20.92	20.77	20.91	20.91	-0.43%	2,512,385
Aug 4, 2026	21.12	21.19	20.94	21.00	21.00	-1.78%	3,011,839
Aug 3, 2026	21.44	21.48	21.35	21.38	21.38	-1.25%	2,316,955
Jul 31, 2026	21.66	21.86	21.60	21.65	21.65	-0.51%	1,949,187
Jul 30, 2026	21.87	22.00	21.74	21.76	21.76	-1.14%	1,890,884
Jul 29, 2026	21.72	22.03	21.70	22.01	22.01	2.23%	2,607,261
Jul 28, 2026	21.57	21.67	21.48	21.53	21.53	-1.10%	1,939,933
Jul 27, 2026	21.63	21.86	21.60	21.77	21.77	-0.50%	1,924,073
Jul 24, 2026	21.94	21.98	21.80	21.88	21.88	-0.41%	1,784,444
Jul 23, 2026	22.03	22.04	21.90	21.97	21.97	1.01%	1,376,113
Jul 22, 2026	21.75	21.77	21.64	21.75	21.75	0.05%	1,904,467
Jul 21, 2026	21.82	21.88	21.69	21.74	21.74	-0.69%	945,027
Jul 20, 2026	21.72	21.92	21.67	21.89	21.89	0.60%	2,066,610
Jul 17, 2026	21.81	21.85	21.59	21.76	21.76	0.69%	1,826,448
Jul 16, 2026	21.52	21.67	21.48	21.61	21.61	0.28%	2,486,694
Jul 15, 2026	21.55	21.64	21.48	21.55	21.55	-0.23%	1,952,024
Jul 14, 2026	21.65	21.68	21.52	21.60	21.60	-	1,908,500
Jul 13, 2026	21.55	21.67	21.47	21.60	21.60	0.28%	1,159,255
Jul 10, 2026	21.55	21.70	21.52	21.54	21.54	-0.28%	1,159,545
Jul 9, 2026	21.61	21.68	21.56	21.60	21.60	-0.28%	841,201