DOGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	21.80	21.80	21.61	21.67	21.67	-0.60%	1,668
Jul 17, 2026	22.05	22.33	21.76	21.80	21.80	-1.13%	7,069
Jul 16, 2026	21.91	22.05	21.87	22.05	22.05	2.51%	29,197
Jul 15, 2026	21.45	21.54	21.43	21.51	21.51	0.28%	35,197
Jul 14, 2026	21.74	21.86	21.38	21.45	21.45	-1.15%	32,374
Jul 13, 2026	21.69	21.82	21.58	21.70	21.70	0.28%	13,559
Jul 10, 2026	21.61	21.65	21.51	21.64	21.64	0.51%	94,820
Jul 9, 2026	21.50	21.54	21.44	21.53	21.53	-0.51%	41,419
Jul 8, 2026	21.80	21.80	21.60	21.64	21.64	-0.73%	25,745
Jul 7, 2026	21.96	21.98	21.69	21.80	21.80	1.07%	36,279
Jul 6, 2026	21.96	21.96	21.42	21.57	21.57	-1.19%	21,326
Jul 2, 2026	21.49	21.84	21.49	21.83	21.83	2.10%	90,071
Jul 1, 2026	21.43	21.45	21.31	21.38	21.38	0.38%	28,281
Jun 30, 2026	21.56	21.56	21.25	21.30	21.30	-1.02%	27,148
Jun 29, 2026	21.72	21.72	21.39	21.52	21.52	-0.32%	37,012
Jun 26, 2026	21.41	21.65	21.41	21.59	21.59	0.89%	33,303
Jun 25, 2026	21.34	21.49	21.32	21.40	21.40	0.41%	17,202
Jun 24, 2026	21.41	21.58	21.19	21.47	21.31	0.07%	64,397
Jun 23, 2026	21.37	21.47	21.34	21.46	21.30	1.16%	78,840
Jun 22, 2026	21.38	21.38	21.21	21.21	21.05	-0.88%	20,536
Jun 18, 2026	21.51	21.51	21.36	21.40	21.24	-0.05%	29,687
Jun 17, 2026	21.65	21.73	21.41	21.41	21.25	-1.65%	18,862
Jun 16, 2026	21.73	21.87	21.69	21.77	21.61	0.18%	26,406
Jun 15, 2026	21.91	21.91	21.68	21.73	21.57	-0.78%	60,782
Jun 12, 2026	22.04	22.04	21.86	21.90	21.74	0.21%	17,558
Jun 11, 2026	21.75	21.96	21.75	21.85	21.69	0.82%	54,259
Jun 10, 2026	21.50	21.81	21.50	21.68	21.52	0.31%	11,756
Jun 9, 2026	21.45	21.63	21.41	21.61	21.45	1.19%	45,024
Jun 8, 2026	21.40	21.50	21.30	21.35	21.20	-0.21%	16,553
Jun 5, 2026	21.18	21.51	21.18	21.40	21.24	1.18%	25,596
Jun 4, 2026	21.34	21.45	21.08	21.15	20.99	0.54%	15,112
Jun 3, 2026	21.00	21.15	20.95	21.04	20.88	-0.02%	20,293
Jun 2, 2026	21.07	21.07	20.95	21.04	20.89	-0.32%	17,944
Jun 1, 2026	21.22	21.22	21.03	21.11	20.95	-0.94%	46,514
May 29, 2026	21.49	21.49	21.30	21.31	21.15	-0.93%	13,859
May 28, 2026	21.52	21.56	21.33	21.51	21.35	0.01%	24,439
May 27, 2026	21.32	21.64	21.32	21.51	21.35	1.21%	21,976
May 26, 2026	21.57	21.57	21.24	21.25	21.09	-1.44%	23,285
May 22, 2026	21.42	21.56	21.42	21.56	21.40	0.84%	52,272
May 21, 2026	21.18	21.39	21.12	21.38	21.22	0.70%	14,068
May 20, 2026	21.39	21.42	21.23	21.39	21.08	0.05%	12,875
May 19, 2026	21.18	21.43	21.10	21.38	21.07	0.61%	64,237
May 18, 2026	21.03	21.25	21.00	21.25	20.94	0.98%	28,057
May 15, 2026	21.18	21.19	21.02	21.04	20.73	-0.51%	32,972
May 14, 2026	21.19	21.28	21.13	21.15	20.84	-0.13%	55,387
May 13, 2026	21.21	21.21	21.09	21.18	20.87	-0.15%	31,482
May 12, 2026	21.05	21.33	21.04	21.21	20.90	0.81%	9,995
May 11, 2026	21.22	21.22	20.94	21.04	20.73	-0.57%	30,394
May 8, 2026	21.23	21.27	21.11	21.16	20.85	-0.49%	25,482
May 7, 2026	21.32	21.32	21.13	21.27	20.95	-0.12%	23,409