DOGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	21.21	21.21	21.10	21.20	21.20	0.09%	1,744
Jan 22, 2026	21.18	21.23	21.18	21.18	21.18	0.19%	1,681
Jan 21, 2026	20.99	21.16	20.98	21.14	21.14	0.41%	24,920
Jan 20, 2026	21.07	21.13	20.65	21.05	20.90	-0.55%	45,163
Jan 16, 2026	21.21	21.22	21.11	21.17	21.01	0.14%	42,775
Jan 15, 2026	21.31	21.31	21.14	21.14	20.98	-0.52%	18,129
Jan 14, 2026	21.01	21.28	21.01	21.25	21.09	0.95%	17,975
Jan 13, 2026	20.97	21.06	20.96	21.05	20.89	0.14%	14,603
Jan 12, 2026	21.00	21.02	20.89	21.02	20.86	0.57%	15,774
Jan 9, 2026	20.83	21.01	20.83	20.90	20.74	-0.19%	31,251
Jan 8, 2026	20.79	20.98	20.79	20.94	20.78	0.82%	81,065
Jan 7, 2026	20.85	20.86	20.71	20.77	20.61	0.10%	88,910
Jan 6, 2026	20.73	20.79	20.71	20.75	20.59	0.05%	39,800
Jan 5, 2026	20.95	20.95	20.65	20.74	20.58	0.19%	30,921
Jan 2, 2026	20.83	20.83	20.63	20.70	20.55	-0.38%	30,896
Dec 31, 2025	20.90	20.90	20.78	20.78	20.62	-0.62%	21,213
Dec 30, 2025	20.99	20.99	20.84	20.91	20.75	-0.14%	18,982
Dec 29, 2025	21.00	21.00	20.93	20.94	20.78	-0.19%	13,511
Dec 26, 2025	20.92	20.98	20.89	20.98	20.82	-0.05%	7,542
Dec 24, 2025	20.90	21.01	20.88	20.99	20.83	0.62%	11,951
Dec 23, 2025	20.77	20.92	20.77	20.86	20.70	-0.14%	25,800
Dec 22, 2025	20.81	20.89	20.78	20.89	20.73	0.58%	13,343
Dec 19, 2025	20.86	20.89	20.77	20.77	20.61	-0.10%	33,018
Dec 18, 2025	20.82	20.86	20.71	20.79	20.63	-0.31%	9,590
Dec 17, 2025	20.83	20.90	20.80	20.86	20.70	0.55%	94,967
Dec 16, 2025	20.98	20.98	20.73	20.74	20.58	-1.03%	3,399
Dec 15, 2025	20.94	20.99	20.84	20.96	20.80	0.65%	7,958
Dec 12, 2025	20.74	20.84	20.72	20.82	20.66	0.12%	14,833
Dec 11, 2025	20.87	20.90	20.79	20.80	20.49	-	15,572
Dec 10, 2025	20.66	20.81	20.66	20.80	20.49	0.74%	7,941
Dec 9, 2025	20.75	20.84	20.64	20.64	20.34	-0.75%	20,853
Dec 8, 2025	20.86	20.92	20.77	20.80	20.49	-0.72%	13,592
Dec 5, 2025	21.12	21.12	20.94	20.95	20.64	-0.32%	16,415
Dec 4, 2025	21.12	21.14	21.00	21.02	20.71	-0.40%	4,733
Dec 3, 2025	20.97	21.18	20.97	21.10	20.79	0.92%	10,905
Dec 2, 2025	21.03	21.08	20.86	20.91	20.60	-0.48%	9,039
Dec 1, 2025	21.31	21.35	21.00	21.01	20.70	-1.09%	21,758
Nov 28, 2025	21.21	21.24	21.16	21.24	20.93	0.23%	8,280
Nov 26, 2025	21.14	21.22	21.14	21.19	20.88	0.33%	14,200
Nov 25, 2025	21.04	21.12	21.04	21.12	20.81	1.26%	19,483
Nov 24, 2025	20.89	20.94	20.86	20.86	20.55	-0.36%	7,345
Nov 21, 2025	20.76	21.09	20.76	20.94	20.62	0.24%	18,872
Nov 20, 2025	21.03	21.03	20.86	20.89	20.42	-0.26%	6,275
Nov 19, 2025	20.97	20.98	20.88	20.94	20.47	-0.39%	12,970
Nov 18, 2025	20.95	21.12	20.87	21.02	20.55	0.78%	66,229
Nov 17, 2025	20.98	21.05	20.76	20.86	20.39	-0.52%	16,496
Nov 14, 2025	20.82	21.03	20.77	20.97	20.50	0.46%	17,279
Nov 13, 2025	20.95	21.02	20.87	20.87	20.41	0.30%	6,520
Nov 12, 2025	20.80	20.87	20.80	20.81	20.34	0.16%	15,868
Nov 11, 2025	20.48	20.78	20.48	20.78	20.31	2.08%	6,791