DOGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	23.16	23.16	22.97	23.04	23.04	-0.09%	3,662
Feb 13, 2026	22.98	23.10	22.96	23.06	23.06	0.70%	6,577
Feb 12, 2026	22.89	23.00	22.85	22.90	22.90	0.31%	2,218
Feb 11, 2026	22.63	22.83	22.50	22.83	22.83	1.11%	1,627
Feb 10, 2026	22.61	22.69	22.54	22.58	22.58	-0.18%	20,504
Feb 9, 2026	22.86	22.86	22.57	22.62	22.62	-0.96%	18,993
Feb 6, 2026	22.61	22.86	22.61	22.84	22.84	1.29%	31,139
Feb 5, 2026	22.59	22.73	22.50	22.55	22.55	-0.27%	24,992
Feb 4, 2026	22.24	22.68	22.24	22.61	22.61	1.78%	48,093
Feb 3, 2026	22.30	22.34	22.19	22.22	22.21	0.79%	38,873
Feb 2, 2026	21.87	22.06	21.87	22.04	22.04	0.41%	22,513
Jan 30, 2026	21.67	21.95	21.56	21.95	21.95	1.76%	17,469
Jan 29, 2026	21.50	21.69	21.49	21.57	21.57	0.89%	28,789
Jan 28, 2026	21.34	21.45	21.31	21.38	21.38	-0.05%	19,772
Jan 27, 2026	21.35	21.39	21.33	21.39	21.39	0.23%	30,004
Jan 26, 2026	21.21	21.37	21.21	21.34	21.34	0.66%	15,664
Jan 23, 2026	21.21	21.21	21.09	21.20	21.20	0.09%	17,957
Jan 22, 2026	21.18	21.23	21.16	21.18	21.18	0.19%	22,902
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