DON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	53.08	53.43	52.64	52.73	-	-0.41%	95,156
Sep 4, 2025	52.48	52.95	52.35	52.95	52.95	1.24%	217,646
Sep 3, 2025	52.28	52.62	52.05	52.30	52.30	-0.19%	166,274
Sep 2, 2025	52.27	52.43	52.03	52.40	52.40	-0.68%	157,849
Aug 29, 2025	52.73	53.03	52.61	52.76	52.76	-	158,030
Aug 28, 2025	53.09	53.09	52.46	52.76	52.76	-0.45%	147,034
Aug 27, 2025	52.57	53.13	52.57	53.00	53.00	0.61%	143,919
Aug 26, 2025	52.62	52.83	52.57	52.68	52.68	-0.15%	130,760
Aug 25, 2025	52.96	53.06	52.76	52.76	52.66	-0.58%	90,205
Aug 22, 2025	51.94	53.27	51.94	53.07	52.97	2.63%	104,521
Aug 21, 2025	51.56	51.85	51.49	51.71	51.61	-0.02%	142,268
Aug 20, 2025	51.93	52.08	51.63	51.72	51.62	-0.35%	88,810
Aug 19, 2025	51.62	52.17	51.62	51.90	51.80	0.70%	176,455
Aug 18, 2025	51.64	51.66	51.46	51.54	51.44	-0.06%	90,700
Aug 15, 2025	51.99	52.09	51.57	51.57	51.47	-0.62%	113,508
Aug 14, 2025	51.93	52.01	51.67	51.89	51.79	-1.11%	122,895
Aug 13, 2025	51.63	52.47	51.57	52.47	52.37	1.78%	102,904
Aug 12, 2025	50.83	51.55	50.70	51.55	51.45	1.98%	87,086
Aug 11, 2025	50.71	50.89	50.45	50.55	50.45	-0.32%	151,640
Aug 8, 2025	50.79	50.92	50.59	50.71	50.61	0.36%	154,227
Aug 7, 2025	51.13	51.13	50.34	50.53	50.43	-0.30%	109,164
Aug 6, 2025	50.89	50.97	50.67	50.68	50.58	-0.12%	101,436
Aug 5, 2025	50.74	50.87	50.35	50.74	50.64	0.22%	124,168
Aug 4, 2025	50.20	50.66	50.07	50.63	50.53	1.22%	140,537
Aug 1, 2025	50.25	50.25	49.44	50.02	49.93	-1.17%	145,869
Jul 31, 2025	50.63	51.00	50.47	50.61	50.51	-0.47%	137,715
Jul 30, 2025	51.39	51.39	50.55	50.85	50.75	-0.84%	106,261
Jul 29, 2025	51.41	51.43	51.14	51.28	51.18	0.04%	108,334
Jul 28, 2025	51.59	51.59	51.20	51.26	51.16	-0.68%	116,556
Jul 25, 2025	51.53	51.65	51.17	51.61	51.46	0.53%	78,569
Jul 24, 2025	51.71	51.82	51.34	51.34	51.19	-0.89%	87,995
Jul 23, 2025	51.85	51.89	51.67	51.80	51.65	0.54%	90,807
Jul 22, 2025	50.94	51.64	50.94	51.52	51.37	1.54%	74,146
Jul 21, 2025	51.20	51.30	50.74	50.74	50.60	-0.69%	117,550
Jul 18, 2025	51.32	51.32	50.91	51.09	50.94	-0.08%	119,084
Jul 17, 2025	50.60	51.15	50.54	51.13	50.98	0.87%	89,363
Jul 16, 2025	50.60	50.71	50.04	50.69	50.55	0.60%	91,090
Jul 15, 2025	51.49	51.49	50.39	50.39	50.25	-1.87%	88,195
Jul 14, 2025	51.23	51.41	51.04	51.35	51.20	0.02%	128,523
Jul 11, 2025	51.45	51.49	51.11	51.34	51.19	-0.77%	65,210
Jul 10, 2025	51.37	51.93	51.27	51.74	51.59	0.58%	102,896
Jul 9, 2025	51.56	51.62	51.09	51.44	51.29	0.29%	81,134
Jul 8, 2025	51.09	51.55	51.08	51.29	51.14	0.35%	202,222
Jul 7, 2025	51.39	51.65	50.83	51.11	50.96	-1.01%	118,896
Jul 3, 2025	51.51	51.74	51.48	51.63	51.48	0.41%	102,262
Jul 2, 2025	51.10	51.42	50.78	51.42	51.27	0.92%	138,211
Jul 1, 2025	49.98	51.38	49.98	50.95	50.80	1.66%	233,342
Jun 30, 2025	50.13	50.14	49.88	50.12	49.98	0.30%	122,123
Jun 27, 2025	50.12	50.33	49.76	49.97	49.83	0.10%	138,424
Jun 26, 2025	49.51	49.98	49.51	49.92	49.78	1.24%	142,884