DOGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	21.97	22.22	21.96	21.96	21.96	1.28%	22,265
Oct 14, 2026	21.46	21.68	21.42	21.68	21.68	1.83%	18,012
Oct 13, 2026	21.45	21.45	21.20	21.29	21.29	0.09%	10,451
Oct 12, 2026	21.14	21.27	21.13	21.27	21.27	1.00%	13,657
Oct 9, 2026	20.92	21.12	20.92	21.06	21.06	-0.19%	12,500
Oct 8, 2026	20.94	21.17	20.89	21.10	21.10	0.99%	10,656
Oct 7, 2026	20.97	21.04	20.89	20.89	20.89	-0.17%	14,414
Oct 6, 2026	20.88	20.98	20.81	20.93	20.93	0.84%	32,448
Oct 5, 2026	20.78	20.78	20.60	20.76	20.75	0.12%	16,139
Oct 2, 2026	20.76	20.82	20.67	20.73	20.73	-0.67%	21,435
Oct 1, 2026	20.96	20.96	20.85	20.87	20.87	-0.52%	9,738
Sep 30, 2026	21.27	21.27	20.98	20.98	20.98	-0.94%	15,588
Sep 29, 2026	21.21	21.22	21.13	21.18	21.18	-0.50%	23,384
Sep 28, 2026	21.20	21.31	21.20	21.29	21.29	0.10%	9,207
Sep 25, 2026	21.21	21.34	21.18	21.27	21.27	0.12%	19,062
Sep 24, 2026	21.25	21.40	21.24	21.24	21.24	-0.01%	14,227
Sep 23, 2026	21.67	21.67	21.34	21.40	21.24	-0.97%	22,919
Sep 22, 2026	21.62	21.68	21.55	21.61	21.45	0.70%	22,722
Sep 21, 2026	21.51	21.54	21.38	21.46	21.30	-0.02%	22,159
Sep 18, 2026	21.48	21.48	21.42	21.47	21.31	-0.44%	13,015
Sep 17, 2026	21.65	21.65	21.51	21.56	21.40	0.14%	51,499
Sep 16, 2026	21.74	21.74	21.49	21.53	21.37	-0.69%	23,585
Sep 15, 2026	21.77	21.82	21.68	21.68	21.52	-0.60%	13,015
Sep 14, 2026	21.80	21.88	21.78	21.81	21.65	0.81%	5,838
Sep 11, 2026	21.65	21.71	21.60	21.63	21.47	0.29%	21,670
Sep 10, 2026	21.89	21.89	21.57	21.57	21.41	-1.08%	28,657
Sep 9, 2026	22.04	22.04	21.76	21.81	21.65	-0.88%	15,541
Sep 8, 2026	22.29	22.29	21.96	22.00	21.84	-1.48%	44,268
Sep 4, 2026	22.51	22.51	22.29	22.33	22.17	-0.76%	26,707
Sep 3, 2026	22.54	22.54	22.34	22.50	22.33	0.22%	10,837
Sep 2, 2026	22.53	22.53	22.38	22.45	22.28	0.54%	12,158
Sep 1, 2026	22.65	22.65	22.24	22.33	22.17	0.31%	18,024
Aug 31, 2026	22.32	22.32	22.20	22.26	22.10	-0.27%	19,269
Aug 28, 2026	22.27	22.32	22.22	22.32	22.16	0.71%	13,175
Aug 27, 2026	22.30	22.31	22.16	22.16	22.00	-1.37%	20,755
Aug 26, 2026	22.65	22.65	22.46	22.47	22.30	-0.75%	22,378
Aug 25, 2026	22.64	22.65	22.51	22.64	22.47	-0.26%	28,465
Aug 24, 2026	22.64	22.74	22.63	22.70	22.53	0.53%	15,915
Aug 21, 2026	22.65	22.65	22.42	22.58	22.41	0.91%	34,185
Aug 20, 2026	22.54	22.68	22.53	22.54	22.21	-0.66%	28,196
Aug 19, 2026	22.43	22.85	22.43	22.69	22.36	1.98%	16,623
Aug 18, 2026	22.11	22.33	22.11	22.25	21.93	0.77%	26,562
Aug 17, 2026	22.16	22.16	21.98	22.08	21.76	-0.72%	28,526
Aug 14, 2026	22.35	22.35	22.18	22.24	21.92	-0.04%	24,327
Aug 13, 2026	22.25	22.25	22.16	22.25	21.93	0.45%	13,941
Aug 12, 2026	22.24	22.24	22.02	22.15	21.83	-	42,540
Aug 11, 2026	22.25	22.50	22.12	22.15	21.83	-0.28%	17,146
Aug 10, 2026	22.25	22.25	22.00	22.21	21.89	0.60%	26,474
Aug 7, 2026	22.00	22.09	21.94	22.08	21.76	0.23%	65,312
Aug 6, 2026	22.29	22.29	21.94	22.03	21.71	-0.19%	51,782