DOGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	21.18	21.51	21.18	21.40	21.40	1.18%	25,596
Jun 4, 2026	21.34	21.45	21.08	21.15	21.15	0.54%	15,112
Jun 3, 2026	21.00	21.15	20.95	21.04	21.04	-0.02%	20,293
Jun 2, 2026	21.07	21.07	20.95	21.04	21.04	-0.32%	17,944
Jun 1, 2026	21.22	21.22	21.03	21.11	21.11	-0.94%	46,514
May 29, 2026	21.49	21.49	21.30	21.31	21.31	-0.93%	13,859
May 28, 2026	21.52	21.56	21.33	21.51	21.51	0.01%	24,439
May 27, 2026	21.32	21.64	21.32	21.51	21.51	1.21%	21,976
May 26, 2026	21.57	21.57	21.24	21.25	21.25	-1.44%	23,285
May 22, 2026	21.42	21.56	21.42	21.56	21.56	0.84%	52,272
May 21, 2026	21.18	21.39	21.12	21.38	21.38	0.70%	14,068
May 20, 2026	21.39	21.42	21.23	21.39	21.23	0.05%	12,875
May 19, 2026	21.18	21.43	21.10	21.38	21.22	0.61%	64,237
May 18, 2026	21.03	21.25	21.00	21.25	21.09	0.98%	28,057
May 15, 2026	21.18	21.19	21.02	21.04	20.89	-0.51%	32,972
May 14, 2026	21.19	21.28	21.13	21.15	20.99	-0.13%	55,387
May 13, 2026	21.21	21.21	21.09	21.18	21.02	-0.15%	31,482
May 12, 2026	21.05	21.33	21.04	21.21	21.05	0.81%	9,995
May 11, 2026	21.22	21.22	20.94	21.04	20.88	-0.57%	30,394
May 8, 2026	21.23	21.27	21.11	21.16	21.00	-0.49%	25,482
May 7, 2026	21.32	21.32	21.13	21.27	21.11	-0.12%	23,409
May 6, 2026	21.23	21.31	21.18	21.29	21.13	0.49%	71,664
May 5, 2026	21.18	21.24	21.06	21.19	21.03	0.19%	14,846
May 4, 2026	21.33	21.33	21.12	21.15	20.99	-1.04%	32,560
May 1, 2026	21.60	21.60	21.32	21.37	21.21	-0.79%	28,080
Apr 30, 2026	21.36	21.58	21.30	21.54	21.38	0.83%	22,718
Apr 29, 2026	21.40	21.40	21.26	21.36	21.20	-0.41%	22,787
Apr 28, 2026	21.57	21.57	21.40	21.45	21.29	1.08%	16,194
Apr 27, 2026	21.37	21.39	21.21	21.22	21.06	-0.47%	15,904
Apr 24, 2026	21.41	21.46	21.32	21.32	21.16	-0.64%	23,648
Apr 23, 2026	21.46	21.51	21.37	21.46	21.30	1.00%	52,138
Apr 22, 2026	21.28	21.35	21.22	21.25	21.09	-0.12%	15,792
Apr 21, 2026	21.68	21.68	21.20	21.27	21.11	-0.13%	25,274
Apr 20, 2026	21.60	21.60	21.45	21.46	21.14	-0.79%	14,223
Apr 17, 2026	21.43	21.63	21.39	21.63	21.31	1.33%	26,757
Apr 16, 2026	21.29	21.36	21.28	21.34	21.03	0.58%	26,449
Apr 15, 2026	21.40	21.40	21.18	21.22	20.91	-0.50%	31,198
Apr 14, 2026	21.26	21.37	21.22	21.33	21.01	0.03%	22,393
Apr 13, 2026	21.24	21.32	21.18	21.32	21.00	0.24%	25,041
Apr 10, 2026	21.65	21.65	21.27	21.27	20.96	-1.62%	9,643
Apr 9, 2026	21.54	21.62	21.50	21.62	21.30	0.70%	13,477
Apr 8, 2026	21.44	21.47	21.31	21.47	21.15	1.08%	9,807
Apr 7, 2026	21.40	21.41	21.24	21.24	20.93	-0.23%	45,152
Apr 6, 2026	21.29	21.38	21.26	21.29	20.98	-0.09%	57,166
Apr 2, 2026	21.39	21.66	21.10	21.31	20.99	0.05%	16,488
Apr 1, 2026	21.53	21.53	21.26	21.30	20.99	-1.89%	25,960
Mar 31, 2026	21.74	21.78	21.59	21.71	21.39	0.51%	18,598
Mar 30, 2026	21.68	21.73	21.55	21.60	21.28	0.47%	28,292
Mar 27, 2026	21.71	21.73	21.50	21.50	21.18	-0.51%	4,803
Mar 26, 2026	21.72	21.87	21.61	21.61	21.29	-0.49%	8,334