DOGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	21.53	21.53	21.26	21.32	-	-1.80%	8,540
Mar 31, 2026	21.74	21.75	21.59	21.71	21.71	0.51%	2,213
Mar 30, 2026	21.68	21.69	21.58	21.60	21.60	0.47%	1,835
Mar 27, 2026	21.71	21.73	21.50	21.50	21.50	-0.51%	4,803
Mar 26, 2026	21.72	21.87	21.61	21.61	21.61	-1.24%	8,334
Mar 25, 2026	21.96	21.96	21.80	21.88	21.72	0.47%	7,458
Mar 24, 2026	21.71	21.97	21.71	21.78	21.62	0.14%	14,502
Mar 23, 2026	21.76	21.88	21.75	21.75	21.59	0.69%	17,367
Mar 20, 2026	21.78	21.83	21.60	21.60	21.44	-0.77%	20,656
Mar 19, 2026	21.91	21.92	21.75	21.77	21.60	-0.33%	13,873
Mar 18, 2026	22.26	22.26	21.84	21.84	21.68	-2.06%	18,936
Mar 17, 2026	22.40	22.48	22.28	22.30	22.13	-	16,957
Mar 16, 2026	22.39	22.40	22.27	22.30	22.13	0.27%	19,624
Mar 13, 2026	22.35	22.35	22.22	22.24	22.07	0.37%	10,173
Mar 12, 2026	22.18	22.30	22.16	22.16	21.99	-0.99%	11,033
Mar 11, 2026	22.51	22.51	22.25	22.38	22.21	0.04%	7,882
Mar 10, 2026	22.39	22.53	22.29	22.37	22.20	-0.13%	12,936
Mar 9, 2026	22.16	22.50	22.16	22.40	22.23	0.03%	24,843
Mar 6, 2026	22.20	22.40	22.20	22.39	22.22	-0.28%	19,132
Mar 5, 2026	22.64	22.64	22.37	22.46	22.29	-1.44%	21,792
Mar 4, 2026	22.82	22.82	22.58	22.78	22.61	-0.20%	47,408
Mar 3, 2026	22.95	22.95	22.62	22.83	22.66	-0.87%	25,508
Mar 2, 2026	23.26	23.50	23.00	23.03	22.86	-1.12%	74,565
Feb 27, 2026	22.97	23.32	22.97	23.29	23.11	1.39%	18,593
Feb 26, 2026	23.08	23.15	22.95	22.97	22.80	-0.26%	14,534
Feb 25, 2026	23.14	23.14	22.93	23.03	22.86	-0.13%	22,900
Feb 24, 2026	23.15	23.20	23.06	23.06	22.89	-0.09%	20,832
Feb 23, 2026	23.03	23.15	23.00	23.08	22.91	0.44%	22,770
Feb 20, 2026	22.80	23.06	22.80	22.98	22.81	-0.52%	18,762
Feb 19, 2026	23.02	23.13	23.02	23.10	22.76	0.09%	23,233
Feb 18, 2026	22.97	23.08	22.94	23.08	22.74	0.17%	12,522
Feb 17, 2026	23.16	23.16	22.95	23.04	22.70	-0.09%	12,000
Feb 13, 2026	22.98	23.10	22.94	23.06	22.72	0.70%	35,134
Feb 12, 2026	22.89	23.06	22.84	22.90	22.56	0.31%	41,479
Feb 11, 2026	22.63	22.84	22.50	22.83	22.49	1.11%	29,290
Feb 10, 2026	22.61	22.69	22.54	22.58	22.24	-0.18%	20,504
Feb 9, 2026	22.86	22.86	22.57	22.62	22.28	-0.96%	18,993
Feb 6, 2026	22.61	22.86	22.61	22.84	22.50	1.29%	31,139
Feb 5, 2026	22.59	22.73	22.50	22.55	22.21	-0.27%	24,992
Feb 4, 2026	22.24	22.68	22.24	22.61	22.27	1.78%	48,093
Feb 3, 2026	22.30	22.34	22.19	22.22	21.88	0.79%	38,873
Feb 2, 2026	21.87	22.06	21.87	22.04	21.71	0.41%	22,513
Jan 30, 2026	21.67	21.95	21.56	21.95	21.62	1.76%	17,469
Jan 29, 2026	21.50	21.69	21.49	21.57	21.25	0.89%	28,789
Jan 28, 2026	21.34	21.45	21.31	21.38	21.06	-0.05%	19,772
Jan 27, 2026	21.35	21.39	21.33	21.39	21.07	0.23%	30,004
Jan 26, 2026	21.21	21.37	21.21	21.34	21.02	0.66%	15,664
Jan 23, 2026	21.21	21.21	21.09	21.20	20.88	0.09%	17,957
Jan 22, 2026	21.18	21.23	21.16	21.18	20.86	0.19%	22,902
Jan 21, 2026	20.99	21.16	20.98	21.14	20.83	0.41%	24,920