DOGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	21.48	21.48	21.42	21.47	21.47	-0.44%	13,015
Sep 17, 2026	21.65	21.65	21.51	21.56	21.56	0.14%	51,499
Sep 16, 2026	21.74	21.74	21.49	21.53	21.53	-0.69%	23,585
Sep 15, 2026	21.77	21.82	21.68	21.68	21.68	-0.60%	13,015
Sep 14, 2026	21.80	21.88	21.78	21.81	21.81	0.81%	5,838
Sep 11, 2026	21.65	21.71	21.60	21.63	21.63	0.29%	21,670
Sep 10, 2026	21.89	21.89	21.57	21.57	21.57	-1.08%	28,657
Sep 9, 2026	22.04	22.04	21.76	21.81	21.81	-0.88%	15,541
Sep 8, 2026	22.29	22.29	21.96	22.00	22.00	-1.48%	44,268
Sep 4, 2026	22.51	22.51	22.29	22.33	22.33	-0.76%	26,707
Sep 3, 2026	22.54	22.54	22.34	22.50	22.50	0.22%	10,837
Sep 2, 2026	22.53	22.53	22.38	22.45	22.45	0.54%	12,158
Sep 1, 2026	22.65	22.65	22.24	22.33	22.33	0.31%	18,024
Aug 31, 2026	22.32	22.32	22.20	22.26	22.26	-0.27%	19,269
Aug 28, 2026	22.27	22.32	22.22	22.32	22.32	0.71%	13,175
Aug 27, 2026	22.30	22.31	22.16	22.16	22.16	-1.37%	20,755
Aug 26, 2026	22.65	22.65	22.46	22.47	22.47	-0.75%	22,378
Aug 25, 2026	22.64	22.65	22.51	22.64	22.64	-0.26%	28,465
Aug 24, 2026	22.64	22.74	22.63	22.70	22.70	0.53%	15,915
Aug 21, 2026	22.65	22.65	22.42	22.58	22.58	0.91%	34,185
Aug 20, 2026	22.54	22.68	22.53	22.54	22.38	-0.66%	28,196
Aug 19, 2026	22.43	22.85	22.43	22.69	22.53	1.98%	16,623
Aug 18, 2026	22.11	22.33	22.11	22.25	22.09	0.77%	26,562
Aug 17, 2026	22.16	22.16	21.98	22.08	21.92	-0.72%	28,526
Aug 14, 2026	22.35	22.35	22.18	22.24	22.08	-0.04%	24,327
Aug 13, 2026	22.25	22.25	22.16	22.25	22.09	0.45%	13,941
Aug 12, 2026	22.24	22.24	22.02	22.15	21.99	-	42,540
Aug 11, 2026	22.25	22.50	22.12	22.15	21.99	-0.28%	17,146
Aug 10, 2026	22.25	22.25	22.00	22.21	22.05	0.60%	26,474
Aug 7, 2026	22.00	22.09	21.94	22.08	21.92	0.23%	65,312
Aug 6, 2026	22.29	22.29	21.94	22.03	21.87	-0.19%	51,782
Aug 5, 2026	22.01	22.12	21.97	22.07	21.91	0.60%	118,557
Aug 4, 2026	21.95	21.95	21.65	21.94	21.78	0.22%	67,592
Aug 3, 2026	22.19	22.19	21.84	21.89	21.73	-0.04%	13,105
Jul 31, 2026	21.91	22.02	21.75	21.90	21.74	-0.41%	37,562
Jul 30, 2026	21.87	21.99	21.72	21.99	21.83	-0.41%	35,271
Jul 29, 2026	22.25	22.26	22.04	22.08	21.92	-0.83%	30,122
Jul 28, 2026	22.17	22.51	22.17	22.26	22.10	1.85%	46,622
Jul 27, 2026	21.87	21.95	21.82	21.86	21.70	0.51%	19,266
Jul 24, 2026	21.44	21.75	21.44	21.75	21.59	1.35%	17,432
Jul 23, 2026	21.47	21.56	21.42	21.46	21.30	-0.65%	45,668
Jul 22, 2026	21.70	21.71	21.56	21.60	21.44	0.09%	17,332
Jul 21, 2026	21.50	21.63	21.48	21.58	21.42	0.33%	13,638
Jul 20, 2026	21.80	21.80	21.61	21.67	21.35	-0.60%	21,956
Jul 17, 2026	22.05	22.33	21.77	21.80	21.48	-1.13%	22,656
Jul 16, 2026	21.91	22.05	21.87	22.05	21.73	2.51%	29,197
Jul 15, 2026	21.45	21.54	21.43	21.51	21.19	0.28%	35,197
Jul 14, 2026	21.74	21.86	21.38	21.45	21.14	-1.15%	32,374
Jul 13, 2026	21.69	21.82	21.58	21.70	21.38	0.28%	13,559
Jul 10, 2026	21.61	21.65	21.51	21.64	21.32	0.51%	94,820