DOGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2024	19.20	19.25	19.16	19.25	19.25	0.84%	16,861
Dec 24, 2024	19.10	19.15	19.09	19.09	19.09	0.37%	2,432
Dec 23, 2024	18.98	19.06	18.93	19.02	19.02	-0.21%	16,173
Dec 20, 2024	19.00	19.17	19.00	19.06	19.06	0.74%	212,457
Dec 19, 2024	18.96	19.09	18.90	18.92	18.92	-0.47%	13,202
Dec 18, 2024	19.40	19.43	19.01	19.01	19.01	-2.25%	8,195
Dec 17, 2024	19.49	19.49	19.24	19.45	19.45	0.19%	53,850
Dec 16, 2024	19.67	19.67	19.35	19.41	19.41	-1.61%	25,153
Dec 13, 2024	19.53	19.73	19.51	19.73	19.73	-0.40%	24,795
Dec 12, 2024	19.86	19.89	19.79	19.81	19.66	0.05%	19,587
Dec 11, 2024	19.95	19.96	19.76	19.80	19.65	-1.14%	25,274
Dec 10, 2024	19.72	20.15	19.55	20.03	19.88	1.28%	11,825
Dec 9, 2024	19.86	19.94	19.76	19.78	19.63	0.13%	40,206
Dec 6, 2024	19.82	19.82	19.69	19.75	19.60	-0.39%	61,525
Dec 5, 2024	19.88	19.92	19.79	19.83	19.68	0.01%	56,569
Dec 4, 2024	19.87	19.92	19.79	19.83	19.68	-1.10%	14,288
Dec 3, 2024	20.07	20.12	20.00	20.05	19.90	-0.33%	24,657
Dec 2, 2024	20.21	20.21	20.03	20.11	19.96	-0.38%	5,870
Nov 29, 2024	20.07	20.19	20.07	20.19	20.04	0.09%	5,730
Nov 27, 2024	20.19	20.28	20.17	20.17	20.02	0.33%	14,296
Nov 26, 2024	19.93	20.11	19.86	20.10	19.95	-0.31%	22,315
Nov 25, 2024	20.14	20.20	20.11	20.17	20.01	0.93%	17,125
Nov 22, 2024	19.82	19.98	19.82	19.98	19.83	1.06%	14,843
Nov 21, 2024	19.58	19.82	19.57	19.77	19.62	0.41%	7,905
Nov 20, 2024	19.57	19.74	19.55	19.69	19.40	0.60%	7,157
Nov 19, 2024	19.63	19.63	19.51	19.57	19.28	-0.40%	6,287
Nov 18, 2024	19.63	19.77	19.62	19.65	19.36	0.50%	18,430
Nov 15, 2024	19.76	19.76	19.51	19.55	19.26	-1.07%	13,656
Nov 14, 2024	19.83	19.84	19.73	19.76	19.47	-0.80%	8,133
Nov 13, 2024	19.86	19.93	19.85	19.92	19.63	0.82%	27,315
Nov 12, 2024	20.16	20.16	19.76	19.76	19.47	-2.01%	19,551
Nov 11, 2024	20.28	20.28	20.17	20.17	19.87	0.02%	2,297
Nov 8, 2024	20.20	20.26	20.16	20.16	19.86	-0.54%	11,845
Nov 7, 2024	20.38	20.38	20.25	20.27	19.97	-0.10%	4,975
Nov 6, 2024	20.46	20.46	20.27	20.29	19.99	1.05%	5,536
Nov 5, 2024	19.91	20.11	19.91	20.08	19.78	0.42%	8,261
Nov 4, 2024	20.16	20.16	19.97	20.00	19.70	-0.65%	18,939
Nov 1, 2024	20.23	20.26	20.13	20.13	19.83	-0.10%	1,882
Oct 31, 2024	20.08	21.13	20.02	20.15	19.85	0.52%	12,000
Oct 30, 2024	20.11	20.15	20.04	20.04	19.74	-0.47%	13,558
Oct 29, 2024	20.32	20.32	20.14	20.14	19.84	-0.80%	3,454
Oct 28, 2024	20.25	21.07	20.20	20.30	20.00	0.49%	14,467
Oct 25, 2024	20.44	20.45	20.20	20.20	19.90	-0.98%	6,272
Oct 24, 2024	20.60	20.60	20.34	20.40	20.10	-1.60%	5,790
Oct 23, 2024	20.61	20.73	20.59	20.73	20.42	-0.38%	11,814
Oct 22, 2024	20.97	20.97	20.81	20.81	20.50	-1.93%	12,560
Oct 21, 2024	21.37	21.47	21.21	21.22	20.74	-0.99%	16,020
Oct 18, 2024	21.33	21.46	21.33	21.43	20.95	0.24%	5,392
Oct 17, 2024	21.39	21.42	21.27	21.38	20.90	-0.30%	4,420
Oct 16, 2024	21.33	21.45	21.33	21.45	20.97	1.21%	9,303
Oct 15, 2024	21.21	21.37	21.18	21.19	20.72	0.81%	18,714
Oct 14, 2024	21.06	21.08	21.02	21.02	20.55	0.10%	8,217
Oct 11, 2024	20.94	21.07	20.91	21.00	20.53	0.68%	10,445
Oct 10, 2024	20.96	20.96	20.83	20.86	20.39	-0.37%	2,580
Oct 9, 2024	20.85	20.95	20.82	20.94	20.47	0.68%	45,002
Oct 8, 2024	20.79	20.79	20.68	20.79	20.33	0.03%	6,010
Oct 7, 2024	20.79	20.81	20.73	20.79	20.32	-0.22%	8,894
Oct 4, 2024	20.84	20.86	20.74	20.83	20.37	0.22%	5,463
Oct 3, 2024	20.73	20.84	20.67	20.79	20.32	-0.23%	21,690
Oct 2, 2024	20.91	20.91	20.81	20.83	20.37	-0.19%	6,054
Oct 1, 2024	20.93	20.93	20.79	20.87	20.41	-0.08%	13,224
Sep 30, 2024	20.76	20.93	20.76	20.89	20.42	-0.22%	8,787
Sep 27, 2024	20.80	21.04	20.80	20.94	20.47	0.69%	8,203
Sep 26, 2024	20.69	20.79	20.34	20.79	20.33	0.24%	4,018
Sep 25, 2024	21.05	21.05	20.74	20.74	20.13	-1.10%	5,811
Sep 24, 2024	20.93	21.03	20.93	20.98	20.35	0.24%	4,524
Sep 23, 2024	20.94	20.94	20.91	20.93	20.30	0.17%	4,244
Sep 20, 2024	20.89	20.89	20.78	20.89	20.27	-	5,499
Sep 19, 2024	20.97	20.97	20.83	20.89	20.27	0.42%	8,444
Sep 18, 2024	20.86	20.89	20.77	20.80	20.18	-0.13%	8,607
Sep 17, 2024	21.03	21.03	20.76	20.83	20.21	-0.38%	19,922
Sep 16, 2024	20.79	20.91	20.79	20.91	20.29	1.04%	4,900
Sep 13, 2024	20.61	20.72	20.60	20.70	20.08	1.15%	28,599
Sep 12, 2024	20.43	20.50	20.41	20.46	19.85	0.15%	8,515
Sep 11, 2024	20.47	20.47	20.17	20.43	19.82	0.09%	73,512
Sep 10, 2024	20.30	20.43	20.28	20.41	19.80	0.45%	10,176
Sep 9, 2024	20.46	20.46	20.32	20.32	19.71	1.20%	6,764
Sep 6, 2024	20.39	20.39	20.03	20.08	19.48	-0.74%	58,500
Sep 5, 2024	20.39	20.40	20.20	20.23	19.63	-1.05%	28,670
Sep 4, 2024	20.68	20.68	20.43	20.45	19.84	-0.73%	4,905
Sep 3, 2024	20.68	20.85	20.59	20.60	19.98	-0.80%	11,068
Aug 30, 2024	20.66	21.20	20.59	20.76	20.14	0.74%	3,965
Aug 29, 2024	20.68	20.68	20.53	20.61	20.00	0.22%	3,910
Aug 28, 2024	20.60	20.60	20.52	20.56	19.95	0.03%	8,101
Aug 27, 2024	20.71	20.71	20.56	20.56	19.94	-0.73%	74,385
Aug 26, 2024	20.59	20.83	20.59	20.71	20.09	0.36%	55,666
Aug 23, 2024	20.55	20.64	20.53	20.64	20.02	1.20%	958
Aug 22, 2024	20.65	20.65	20.39	20.39	19.78	-0.52%	6,642
Aug 21, 2024	20.51	20.52	20.45	20.50	19.88	-0.53%	4,525
Aug 20, 2024	20.57	20.66	20.57	20.61	19.84	0.08%	26,643
Aug 19, 2024	20.56	20.69	20.56	20.59	19.82	0.26%	63,734
Aug 16, 2024	20.53	20.55	20.53	20.54	19.77	0.32%	6,345
Aug 15, 2024	20.42	20.47	20.42	20.47	19.71	1.36%	8,558
Aug 14, 2024	20.15	20.26	20.15	20.20	19.44	0.24%	6,952
Aug 13, 2024	20.09	20.18	19.99	20.15	19.40	0.79%	11,123
Aug 12, 2024	20.29	20.29	19.97	19.99	19.25	-1.04%	11,641
Aug 9, 2024	20.15	20.21	20.15	20.20	19.45	-0.24%	14,646
Aug 8, 2024	20.20	20.25	20.17	20.25	19.49	1.47%	10,598
Aug 7, 2024	20.21	20.22	19.96	19.96	19.21	-0.89%	1,899
Aug 6, 2024	20.07	20.27	20.07	20.13	19.38	0.92%	19,249