DON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	50.83	51.27	50.70	51.20	-	1.29%	45,394
Aug 11, 2025	50.71	50.89	50.45	50.55	50.55	-0.32%	151,640
Aug 8, 2025	50.79	50.92	50.59	50.71	50.71	0.36%	154,227
Aug 7, 2025	51.13	51.13	50.34	50.53	50.53	-0.30%	109,164
Aug 6, 2025	50.89	50.97	50.67	50.68	50.68	-0.12%	101,436
Aug 5, 2025	50.74	50.87	50.35	50.74	50.74	0.22%	124,168
Aug 4, 2025	50.20	50.66	50.07	50.63	50.63	1.22%	140,537
Aug 1, 2025	50.25	50.25	49.44	50.02	50.02	-1.17%	145,869
Jul 31, 2025	50.63	51.00	50.47	50.61	50.61	-0.47%	137,715
Jul 30, 2025	51.39	51.39	50.55	50.85	50.85	-0.84%	106,261
Jul 29, 2025	51.41	51.43	51.14	51.28	51.28	0.04%	108,334
Jul 28, 2025	51.59	51.59	51.20	51.26	51.26	-0.68%	116,556
Jul 25, 2025	51.53	51.65	51.17	51.61	51.56	0.53%	78,569
Jul 24, 2025	51.71	51.82	51.34	51.34	51.29	-0.89%	87,995
Jul 23, 2025	51.85	51.89	51.67	51.80	51.75	0.54%	90,807
Jul 22, 2025	50.94	51.64	50.94	51.52	51.47	1.54%	74,146
Jul 21, 2025	51.20	51.30	50.74	50.74	50.69	-0.69%	117,550
Jul 18, 2025	51.32	51.32	50.91	51.09	51.04	-0.08%	119,084
Jul 17, 2025	50.60	51.15	50.54	51.13	51.08	0.87%	89,363
Jul 16, 2025	50.60	50.71	50.04	50.69	50.64	0.60%	91,090
Jul 15, 2025	51.49	51.49	50.39	50.39	50.34	-1.87%	88,195
Jul 14, 2025	51.23	51.41	51.04	51.35	51.30	0.02%	128,523
Jul 11, 2025	51.45	51.49	51.11	51.34	51.29	-0.77%	65,210
Jul 10, 2025	51.37	51.93	51.27	51.74	51.69	0.58%	102,896
Jul 9, 2025	51.56	51.62	51.09	51.44	51.39	0.29%	81,134
Jul 8, 2025	51.09	51.55	51.08	51.29	51.24	0.35%	202,222
Jul 7, 2025	51.39	51.65	50.83	51.11	51.06	-1.01%	118,896
Jul 3, 2025	51.51	51.74	51.48	51.63	51.58	0.41%	102,262
Jul 2, 2025	51.10	51.42	50.78	51.42	51.37	0.92%	138,211
Jul 1, 2025	49.98	51.38	49.98	50.95	50.90	1.66%	233,342
Jun 30, 2025	50.13	50.14	49.88	50.12	50.07	0.30%	122,123
Jun 27, 2025	50.12	50.33	49.76	49.97	49.92	0.10%	138,424
Jun 26, 2025	49.51	49.98	49.51	49.92	49.87	1.24%	142,884
Jun 25, 2025	49.90	49.90	49.31	49.31	49.26	-1.48%	215,972
Jun 24, 2025	50.04	50.21	49.88	50.05	49.82	0.62%	92,590
Jun 23, 2025	49.27	49.80	49.02	49.74	49.52	0.95%	146,599
Jun 20, 2025	49.35	49.49	49.07	49.27	49.05	0.16%	104,245
Jun 18, 2025	49.07	49.51	48.95	49.19	48.97	0.47%	129,747
Jun 17, 2025	49.21	49.37	48.96	48.96	48.74	-0.81%	107,838
Jun 16, 2025	49.42	49.70	49.31	49.36	49.14	0.55%	130,791
Jun 13, 2025	49.40	49.56	48.98	49.09	48.87	-1.35%	92,956
Jun 12, 2025	49.41	49.76	49.29	49.76	49.54	0.34%	137,768
Jun 11, 2025	49.97	50.07	49.52	49.59	49.37	-0.54%	120,915
Jun 10, 2025	49.78	49.98	49.58	49.86	49.64	0.48%	215,197
Jun 9, 2025	49.64	49.88	49.39	49.62	49.40	0.32%	104,735
Jun 6, 2025	49.34	49.52	49.15	49.46	49.24	1.15%	76,443
Jun 5, 2025	49.10	49.17	48.70	48.90	48.68	-0.12%	106,459
Jun 4, 2025	49.39	49.39	48.96	48.96	48.74	-0.65%	145,532
Jun 3, 2025	48.82	49.41	48.59	49.28	49.06	0.84%	158,186
Jun 2, 2025	48.96	48.96	48.32	48.87	48.65	-0.29%	97,565