DOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 8, 2026	21.63	21.77	21.59	21.66	21.66	1.17%	1,061,689
Jul 7, 2026	21.25	21.47	21.24	21.41	21.41	0.23%	1,910,806
Jul 6, 2026	21.40	21.52	21.36	21.36	21.36	-0.33%	1,283,736
Jul 2, 2026	21.54	21.61	21.41	21.43	21.43	-1.02%	1,683,347
Jul 1, 2026	21.68	21.75	21.47	21.65	21.65	0.14%	1,256,413
Jun 30, 2026	21.64	21.75	21.61	21.62	21.62	-0.28%	952,954
Jun 29, 2026	21.75	21.79	21.64	21.68	21.68	-0.91%	2,327,201
Jun 26, 2026	21.89	21.92	21.71	21.88	21.88	0.46%	1,787,157
Jun 25, 2026	21.69	21.81	21.47	21.78	21.78	-0.14%	3,285,331
Jun 24, 2026	21.90	21.91	21.64	21.81	21.81	-0.30%	2,758,024
Jun 23, 2026	22.13	22.21	21.97	22.04	21.88	0.05%	1,710,177
Jun 22, 2026	22.03	22.07	21.94	22.03	21.87	-0.27%	1,620,538
Jun 18, 2026	21.95	22.09	21.91	22.09	21.93	-	1,869,409
Jun 17, 2026	21.89	22.14	21.77	22.09	21.93	0.96%	2,550,946
Jun 16, 2026	21.93	21.93	21.80	21.88	21.72	-0.55%	1,653,764
Jun 15, 2026	21.97	22.03	21.90	22.00	21.84	-1.08%	1,666,627
Jun 12, 2026	22.25	22.39	22.14	22.24	22.08	-0.63%	2,373,931
Jun 11, 2026	22.67	22.74	22.32	22.38	22.21	-1.80%	3,997,683
Jun 10, 2026	22.47	22.80	22.42	22.79	22.62	1.83%	3,822,558
Jun 9, 2026	22.30	22.66	22.21	22.38	22.21	-0.13%	3,782,472
Jun 8, 2026	22.33	22.42	22.20	22.41	22.24	0.18%	2,630,061
Jun 5, 2026	22.02	22.40	22.02	22.37	22.20	1.45%	2,300,740
Jun 4, 2026	22.19	22.23	22.02	22.05	21.89	-1.65%	1,870,971
Jun 3, 2026	22.30	22.43	22.23	22.42	22.25	1.13%	2,291,449
Jun 2, 2026	22.40	22.41	22.15	22.17	22.01	-0.49%	1,740,718
Jun 1, 2026	22.34	22.41	22.26	22.28	22.11	-0.18%	2,123,246
May 29, 2026	22.43	22.45	22.29	22.32	22.15	-0.67%	1,350,184
May 28, 2026	22.53	22.61	22.42	22.47	22.30	-	1,105,241
May 27, 2026	22.51	22.51	22.38	22.47	22.30	-0.27%	1,122,951
May 26, 2026	22.43	22.59	22.41	22.53	22.36	0.18%	1,218,422
May 22, 2026	22.45	22.51	22.38	22.49	22.32	-0.53%	1,178,817
May 21, 2026	22.81	22.87	22.57	22.61	22.44	-0.57%	1,696,183
May 20, 2026	22.95	23.10	22.71	22.74	22.57	-1.26%	1,875,761
May 19, 2026	22.99	23.09	22.93	23.03	22.86	0.61%	1,583,482
May 18, 2026	22.95	23.04	22.86	22.89	22.72	-0.26%	2,675,105
May 15, 2026	22.85	22.97	22.85	22.95	22.78	1.10%	1,410,788
May 14, 2026	22.68	22.79	22.65	22.70	22.53	-0.79%	2,068,203
May 13, 2026	22.91	22.99	22.86	22.88	22.71	0.22%	1,118,860
May 12, 2026	22.90	23.05	22.81	22.83	22.66	-0.17%	2,004,301
May 11, 2026	22.93	22.97	22.84	22.87	22.70	-0.17%	1,831,519
May 8, 2026	22.80	22.97	22.79	22.91	22.74	0.04%	1,095,381
May 7, 2026	22.70	22.95	22.67	22.90	22.73	0.62%	1,517,918
May 6, 2026	22.86	22.86	22.71	22.76	22.59	-1.22%	1,636,552