DOGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	21.19	21.28	21.13	21.15	21.15	-0.13%	55,387
May 13, 2026	21.21	21.21	21.09	21.18	21.18	-0.15%	31,482
May 12, 2026	21.05	21.33	21.04	21.21	21.21	0.81%	9,995
May 11, 2026	21.22	21.22	20.94	21.04	21.04	-0.57%	30,394
May 8, 2026	21.23	21.27	21.11	21.16	21.16	-0.49%	25,482
May 7, 2026	21.32	21.32	21.13	21.27	21.27	-0.12%	23,409
May 6, 2026	21.23	21.31	21.18	21.29	21.29	0.49%	71,664
May 5, 2026	21.18	21.24	21.06	21.19	21.19	0.18%	14,846
May 4, 2026	21.33	21.33	21.12	21.15	21.15	-1.04%	32,560
May 1, 2026	21.60	21.60	21.32	21.37	21.37	-0.79%	28,080
Apr 30, 2026	21.36	21.58	21.30	21.54	21.54	0.83%	22,718
Apr 29, 2026	21.40	21.40	21.26	21.36	21.36	-0.41%	22,787
Apr 28, 2026	21.57	21.57	21.40	21.45	21.45	1.08%	16,194
Apr 27, 2026	21.37	21.39	21.21	21.22	21.22	-0.47%	15,904
Apr 24, 2026	21.41	21.46	21.32	21.32	21.32	-0.64%	23,648
Apr 23, 2026	21.46	21.51	21.37	21.46	21.46	1.00%	52,138
Apr 22, 2026	21.28	21.35	21.22	21.25	21.25	-0.12%	15,792
Apr 21, 2026	21.68	21.68	21.20	21.27	21.27	-0.87%	25,274
Apr 20, 2026	21.60	21.60	21.45	21.46	21.30	-0.79%	14,223
Apr 17, 2026	21.43	21.63	21.39	21.63	21.47	1.33%	26,757
Apr 16, 2026	21.29	21.36	21.28	21.34	21.19	0.58%	26,449
Apr 15, 2026	21.40	21.40	21.18	21.22	21.06	-0.50%	31,198
Apr 14, 2026	21.26	21.37	21.22	21.33	21.17	0.03%	22,393
Apr 13, 2026	21.24	21.32	21.18	21.32	21.16	0.24%	25,041
Apr 10, 2026	21.65	21.65	21.27	21.27	21.11	-1.62%	9,643
Apr 9, 2026	21.54	21.62	21.50	21.62	21.46	0.70%	13,477
Apr 8, 2026	21.44	21.47	21.31	21.47	21.31	1.08%	9,807
Apr 7, 2026	21.40	21.41	21.24	21.24	21.08	-0.23%	45,152
Apr 6, 2026	21.29	21.38	21.26	21.29	21.13	-0.09%	57,166
Apr 2, 2026	21.39	21.66	21.10	21.31	21.15	0.05%	16,488
Apr 1, 2026	21.53	21.53	21.26	21.30	21.14	-1.89%	25,960
Mar 31, 2026	21.74	21.78	21.59	21.71	21.55	0.51%	18,598
Mar 30, 2026	21.68	21.73	21.55	21.60	21.44	0.47%	28,292
Mar 27, 2026	21.71	21.73	21.50	21.50	21.34	-0.51%	4,803
Mar 26, 2026	21.72	21.87	21.61	21.61	21.45	-1.24%	8,334
Mar 25, 2026	21.96	21.96	21.80	21.88	21.56	0.47%	7,458
Mar 24, 2026	21.71	21.97	21.71	21.78	21.46	0.14%	14,502
Mar 23, 2026	21.76	21.88	21.75	21.75	21.43	0.69%	17,367
Mar 20, 2026	21.78	21.83	21.60	21.60	21.28	-0.77%	20,656
Mar 19, 2026	21.91	21.92	21.75	21.77	21.44	-0.33%	13,873
Mar 18, 2026	22.26	22.26	21.84	21.84	21.51	-2.06%	18,936
Mar 17, 2026	22.40	22.48	22.28	22.30	21.97	-	16,957
Mar 16, 2026	22.39	22.40	22.27	22.30	21.97	0.27%	19,624
Mar 13, 2026	22.35	22.35	22.22	22.24	21.91	0.37%	10,173
Mar 12, 2026	22.18	22.30	22.16	22.16	21.83	-0.99%	11,033
Mar 11, 2026	22.51	22.51	22.25	22.38	22.05	0.04%	7,882
Mar 10, 2026	22.39	22.53	22.29	22.37	22.04	-0.13%	12,936
Mar 9, 2026	22.16	22.50	22.16	22.40	22.07	0.03%	24,843
Mar 6, 2026	22.20	22.40	22.20	22.39	22.06	-0.28%	19,132
Mar 5, 2026	22.64	22.64	22.37	22.46	22.12	-1.44%	21,792