DOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	22.22	22.31	22.16	22.20	22.20	0.77%	9,969,296
Oct 6, 2026	22.04	22.08	21.98	22.03	22.03	-0.50%	7,775,308
Oct 5, 2026	22.20	22.32	22.09	22.14	22.14	-0.18%	8,833,869
Oct 2, 2026	22.13	22.28	22.10	22.18	22.18	-0.40%	15,914,780
Oct 1, 2026	22.24	22.44	22.18	22.27	22.27	-	15,468,782
Sep 30, 2026	22.03	22.28	22.02	22.27	22.27	0.91%	9,033,606
Sep 29, 2026	22.04	22.18	22.03	22.07	22.07	0.18%	8,670,744
Sep 28, 2026	22.02	22.06	21.91	22.03	22.03	0.73%	9,605,375
Sep 25, 2026	22.03	22.08	21.86	21.87	21.87	-0.86%	11,202,313
Sep 24, 2026	22.07	22.17	22.01	22.06	22.06	0.27%	11,423,854
Sep 23, 2026	21.92	22.01	21.86	22.00	22.00	0.72%	6,633,835
Sep 22, 2026	21.82	22.06	21.81	22.01	21.84	0.41%	5,684,380
Sep 21, 2026	21.91	22.06	21.89	21.92	21.75	-0.77%	5,448,125
Sep 18, 2026	22.07	22.16	22.04	22.09	21.92	0.27%	4,438,679
Sep 17, 2026	21.92	22.10	21.92	22.03	21.86	-0.54%	5,156,132
Sep 16, 2026	21.86	22.27	21.85	22.15	21.98	1.23%	6,855,600
Sep 15, 2026	21.82	21.98	21.79	21.88	21.71	0.60%	4,759,194
Sep 14, 2026	21.76	21.81	21.67	21.75	21.59	0.28%	4,843,006
Sep 11, 2026	21.71	21.76	21.64	21.69	21.53	-0.91%	4,605,831
Sep 10, 2026	21.84	21.94	21.81	21.89	21.72	0.64%	5,693,877
Sep 9, 2026	21.69	21.79	21.69	21.75	21.59	0.79%	3,419,999
Sep 8, 2026	21.51	21.62	21.50	21.58	21.42	1.12%	4,065,213
Sep 4, 2026	21.30	21.39	21.26	21.34	21.18	0.61%	3,044,454
Sep 3, 2026	21.34	21.38	21.19	21.21	21.05	-1.26%	2,928,935
Sep 2, 2026	21.51	21.53	21.41	21.48	21.32	-0.51%	2,946,889
Sep 1, 2026	21.55	21.63	21.43	21.59	21.43	0.70%	3,198,429
Aug 31, 2026	21.35	21.46	21.35	21.44	21.28	0.70%	1,807,156
Aug 28, 2026	21.22	21.31	21.18	21.29	21.13	0.05%	2,949,579
Aug 27, 2026	21.34	21.36	21.22	21.28	21.12	-0.09%	2,388,259
Aug 26, 2026	21.25	21.34	21.24	21.30	21.14	0.14%	1,325,240
Aug 25, 2026	21.21	21.34	21.21	21.27	21.11	-0.23%	1,471,895
Aug 24, 2026	21.39	21.39	21.29	21.32	21.16	-0.23%	1,872,225
Aug 21, 2026	21.46	21.49	21.35	21.37	21.21	-0.93%	2,569,977
Aug 20, 2026	21.45	21.59	21.41	21.57	21.41	1.32%	2,103,734
Aug 19, 2026	21.26	21.32	21.20	21.29	21.13	-0.28%	1,889,030
Aug 18, 2026	21.33	21.38	21.31	21.35	21.19	0.23%	1,647,741
Aug 17, 2026	21.28	21.33	21.23	21.30	21.14	0.57%	2,249,147
Aug 14, 2026	21.17	21.21	21.14	21.18	21.02	0.19%	1,444,094
Aug 13, 2026	21.09	21.22	21.06	21.14	20.98	-0.09%	2,374,328
Aug 12, 2026	21.09	21.17	21.09	21.16	21.00	0.05%	2,227,026
Aug 11, 2026	21.04	21.16	20.98	21.15	20.99	0.33%	2,123,993
Aug 10, 2026	21.09	21.13	21.05	21.08	20.92	0.14%	2,775,491
Aug 7, 2026	21.09	21.14	21.04	21.05	20.89	-0.19%	3,401,502
Aug 6, 2026	20.88	21.12	20.87	21.09	20.93	0.86%	3,468,936
Aug 5, 2026	20.89	20.92	20.77	20.91	20.75	-0.43%	2,521,417
Aug 4, 2026	21.12	21.19	20.94	21.00	20.84	-1.78%	3,019,609
Aug 3, 2026	21.44	21.48	21.35	21.38	21.22	-1.25%	2,321,942
Jul 31, 2026	21.66	21.86	21.60	21.65	21.49	-0.51%	1,971,866
Jul 30, 2026	21.87	22.00	21.74	21.76	21.60	-1.14%	1,895,563
Jul 29, 2026	21.72	22.03	21.70	22.01	21.84	2.23%	2,624,458