DON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	52.00	52.32	51.97	52.04	52.04	0.06%	142,003
Dec 4, 2025	51.99	52.26	51.95	52.01	52.01	-0.06%	247,589
Dec 3, 2025	51.66	52.10	51.66	52.04	52.04	0.83%	123,491
Dec 2, 2025	52.00	52.00	51.55	51.61	51.61	-0.62%	92,277
Dec 1, 2025	51.65	52.23	51.65	51.93	51.93	-0.19%	116,060
Nov 28, 2025	52.00	52.12	51.83	52.03	52.03	0.31%	41,608
Nov 26, 2025	51.62	52.19	51.60	51.87	51.87	0.54%	138,120
Nov 25, 2025	50.98	51.75	50.89	51.59	51.59	1.64%	126,658
Nov 24, 2025	50.64	50.94	50.43	50.76	50.76	0.10%	296,252
Nov 21, 2025	49.77	50.99	49.77	50.71	50.63	2.16%	176,035
Nov 20, 2025	50.42	50.68	49.57	49.64	49.56	-0.74%	316,302
Nov 19, 2025	50.07	50.17	49.79	50.01	49.93	-0.22%	127,162
Nov 18, 2025	49.70	50.31	49.70	50.12	50.04	0.30%	175,399
Nov 17, 2025	50.80	50.93	49.81	49.97	49.89	-1.73%	162,727
Nov 14, 2025	50.64	51.03	50.62	50.85	50.77	-0.31%	163,986
Nov 13, 2025	51.32	51.61	50.95	51.01	50.93	-0.78%	147,330
Nov 12, 2025	51.33	51.72	51.33	51.41	51.33	0.29%	123,504
Nov 11, 2025	51.07	51.43	51.06	51.26	51.18	0.53%	120,554
Nov 10, 2025	51.04	51.19	50.65	50.99	50.91	0.22%	133,065
Nov 7, 2025	50.07	50.88	50.07	50.88	50.80	1.31%	112,467
Nov 6, 2025	50.57	50.86	50.13	50.22	50.14	-0.81%	120,910
Nov 5, 2025	50.32	50.91	50.32	50.63	50.55	0.54%	140,353
Nov 4, 2025	50.12	50.39	50.08	50.36	50.28	-0.30%	135,480
Nov 3, 2025	50.39	50.51	49.91	50.51	50.43	-0.12%	149,881
Oct 31, 2025	50.41	50.63	50.15	50.57	50.49	0.06%	165,793
Oct 30, 2025	50.51	51.08	50.50	50.54	50.46	-0.41%	159,206
Oct 29, 2025	51.14	51.36	50.51	50.75	50.67	-1.03%	200,474
Oct 28, 2025	51.76	51.76	51.25	51.28	51.20	-1.14%	371,237
Oct 27, 2025	52.02	52.04	51.71	51.87	51.72	0.35%	141,105
Oct 24, 2025	52.09	52.09	51.69	51.69	51.54	0.10%	155,946
Oct 23, 2025	51.57	51.79	51.28	51.64	51.49	0.41%	167,159
Oct 22, 2025	51.67	51.79	51.28	51.43	51.28	-0.48%	144,222
Oct 21, 2025	51.46	51.84	51.34	51.68	51.53	0.54%	101,884
Oct 20, 2025	51.26	51.51	51.20	51.40	51.25	0.86%	89,869
Oct 17, 2025	50.74	51.02	50.66	50.96	50.82	0.53%	91,867
Oct 16, 2025	51.46	51.46	50.50	50.69	50.55	-1.50%	93,966
Oct 15, 2025	51.87	51.98	51.15	51.46	51.31	-0.12%	157,784
Oct 14, 2025	50.44	51.73	50.44	51.52	51.37	1.46%	142,597
Oct 13, 2025	50.68	50.99	50.52	50.78	50.64	1.07%	129,699
Oct 10, 2025	51.57	51.61	50.18	50.24	50.10	-2.33%	134,090
Oct 9, 2025	52.12	52.20	51.33	51.44	51.29	-1.23%	231,415
Oct 8, 2025	52.18	52.26	51.88	52.08	51.93	0.02%	242,423
Oct 7, 2025	52.56	52.59	51.95	52.07	51.92	-0.78%	118,796
Oct 6, 2025	52.74	52.74	52.35	52.48	52.33	-0.11%	86,392
Oct 3, 2025	52.38	52.75	52.38	52.54	52.39	0.52%	102,994
Oct 2, 2025	52.22	52.33	51.87	52.27	52.12	0.13%	108,335
Oct 1, 2025	52.18	52.37	52.07	52.20	52.05	-0.19%	119,312
Sep 30, 2025	52.10	52.30	51.80	52.30	52.15	0.36%	207,028
Sep 29, 2025	52.57	52.57	51.93	52.11	51.96	-0.36%	141,812
Sep 26, 2025	51.96	52.47	51.96	52.30	52.15	0.95%	208,703