DOGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	22.00	22.09	21.90	22.09	22.09	0.27%	3,461
Aug 6, 2026	22.29	22.29	21.94	22.03	22.03	-0.19%	51,780
Aug 5, 2026	22.01	22.12	21.97	22.07	22.07	0.60%	118,557
Aug 4, 2026	21.95	21.95	21.65	21.94	21.94	0.22%	67,592
Aug 3, 2026	22.19	22.19	21.84	21.89	21.89	-0.04%	13,105
Jul 31, 2026	21.91	22.02	21.75	21.90	21.90	-0.41%	37,562
Jul 30, 2026	21.87	21.99	21.72	21.99	21.99	-0.41%	35,271
Jul 29, 2026	22.25	22.26	22.04	22.08	22.08	-0.83%	30,122
Jul 28, 2026	22.17	22.51	22.17	22.26	22.26	1.85%	46,622
Jul 27, 2026	21.87	21.95	21.82	21.86	21.86	0.51%	19,266
Jul 24, 2026	21.44	21.75	21.44	21.75	21.75	1.35%	17,432
Jul 23, 2026	21.47	21.56	21.42	21.46	21.46	-0.65%	45,668
Jul 22, 2026	21.70	21.71	21.56	21.60	21.60	0.09%	17,332
Jul 21, 2026	21.50	21.63	21.48	21.58	21.58	0.33%	13,638
Jul 20, 2026	21.80	21.80	21.61	21.67	21.51	-0.60%	21,956
Jul 17, 2026	22.05	22.33	21.77	21.80	21.64	-1.13%	22,656
Jul 16, 2026	21.91	22.05	21.87	22.05	21.89	2.51%	29,197
Jul 15, 2026	21.45	21.54	21.43	21.51	21.35	0.28%	35,197
Jul 14, 2026	21.74	21.86	21.38	21.45	21.29	-1.15%	32,374
Jul 13, 2026	21.69	21.82	21.58	21.70	21.54	0.28%	13,559
Jul 10, 2026	21.61	21.65	21.51	21.64	21.48	0.51%	94,820
Jul 9, 2026	21.50	21.54	21.44	21.53	21.37	-0.51%	41,419
Jul 8, 2026	21.80	21.80	21.60	21.64	21.48	-0.73%	25,745
Jul 7, 2026	21.96	21.98	21.69	21.80	21.64	1.07%	36,279
Jul 6, 2026	21.96	21.96	21.42	21.57	21.41	-1.19%	21,326
Jul 2, 2026	21.49	21.84	21.49	21.83	21.67	2.10%	90,071
Jul 1, 2026	21.43	21.45	21.31	21.38	21.22	0.38%	28,281
Jun 30, 2026	21.56	21.56	21.25	21.30	21.14	-1.02%	27,148
Jun 29, 2026	21.72	21.72	21.39	21.52	21.36	-0.32%	37,012
Jun 26, 2026	21.41	21.65	21.41	21.59	21.43	0.89%	33,303
Jun 25, 2026	21.34	21.49	21.32	21.40	21.24	0.41%	17,202
Jun 24, 2026	21.41	21.58	21.19	21.47	21.15	0.07%	64,397
Jun 23, 2026	21.37	21.47	21.34	21.46	21.14	1.16%	78,840
Jun 22, 2026	21.38	21.38	21.21	21.21	20.90	-0.88%	20,536
Jun 18, 2026	21.51	21.51	21.36	21.40	21.08	-0.05%	29,687
Jun 17, 2026	21.65	21.73	21.41	21.41	21.09	-1.65%	18,862
Jun 16, 2026	21.73	21.87	21.69	21.77	21.45	0.18%	26,406
Jun 15, 2026	21.91	21.91	21.68	21.73	21.41	-0.78%	60,782
Jun 12, 2026	22.04	22.04	21.86	21.90	21.58	0.21%	17,558
Jun 11, 2026	21.75	21.96	21.75	21.85	21.53	0.82%	54,259
Jun 10, 2026	21.50	21.81	21.50	21.68	21.36	0.31%	11,756
Jun 9, 2026	21.45	21.63	21.41	21.61	21.29	1.19%	45,024
Jun 8, 2026	21.40	21.50	21.30	21.35	21.04	-0.21%	16,553
Jun 5, 2026	21.18	21.51	21.18	21.40	21.08	1.18%	25,596
Jun 4, 2026	21.34	21.45	21.08	21.15	20.84	0.54%	15,112
Jun 3, 2026	21.00	21.15	20.95	21.04	20.73	-0.02%	20,293
Jun 2, 2026	21.07	21.07	20.95	21.04	20.73	-0.32%	17,944
Jun 1, 2026	21.22	21.22	21.03	21.11	20.80	-0.94%	46,514
May 29, 2026	21.49	21.49	21.30	21.31	21.00	-0.93%	13,859
May 28, 2026	21.52	21.56	21.33	21.51	21.19	0.01%	24,439