DON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	52.73	52.92	52.12	52.61	52.61	0.59%	210,941
Mar 24, 2026	51.74	52.68	51.67	52.30	52.30	0.73%	157,582
Mar 23, 2026	52.07	52.64	51.85	51.92	51.92	1.25%	144,380
Mar 20, 2026	51.95	51.95	51.04	51.28	51.28	-1.46%	93,425
Mar 19, 2026	51.74	52.34	51.60	52.04	52.04	-0.25%	113,890
Mar 18, 2026	52.53	52.67	52.13	52.17	52.17	-1.08%	89,552
Mar 17, 2026	52.81	53.14	52.74	52.74	52.74	0.67%	101,232
Mar 16, 2026	52.68	52.93	52.39	52.39	52.39	0.25%	104,229
Mar 13, 2026	52.69	52.89	52.17	52.26	52.26	-0.15%	107,562
Mar 12, 2026	52.58	52.89	52.28	52.34	52.34	-1.13%	121,308
Mar 11, 2026	53.01	53.15	52.66	52.94	52.94	-0.32%	92,565
Mar 10, 2026	53.44	53.91	53.06	53.11	53.11	-0.71%	105,536
Mar 9, 2026	53.13	53.69	52.26	53.49	53.49	-0.35%	118,838
Mar 6, 2026	53.76	53.76	53.14	53.68	53.68	-1.54%	86,191
Mar 5, 2026	54.81	55.09	54.19	54.52	54.52	-1.11%	123,400
Mar 4, 2026	55.26	55.26	54.72	55.13	55.13	0.07%	91,709
Mar 3, 2026	54.77	55.30	54.00	55.09	55.09	-1.18%	115,304
Mar 2, 2026	55.09	55.90	54.85	55.75	55.75	0.31%	132,753
Feb 27, 2026	55.64	55.64	55.21	55.58	55.58	-0.77%	86,504
Feb 26, 2026	55.72	56.14	55.59	56.01	56.01	0.92%	124,690
Feb 25, 2026	55.77	55.77	55.00	55.50	55.50	-0.14%	244,427
Feb 24, 2026	55.29	55.75	55.29	55.58	55.58	0.63%	223,441
Feb 23, 2026	56.02	56.21	54.94	55.23	55.22	-1.62%	135,099
Feb 20, 2026	55.84	56.29	55.64	56.14	56.13	0.54%	99,289
Feb 19, 2026	55.88	56.11	55.59	55.84	55.83	-0.43%	108,542
Feb 18, 2026	55.87	56.28	55.86	56.08	56.07	0.41%	93,533
Feb 17, 2026	56.02	56.23	55.40	55.85	55.84	-0.29%	98,670
Feb 13, 2026	55.55	56.24	55.36	56.01	56.00	0.72%	155,085
Feb 12, 2026	56.66	56.99	55.29	55.61	55.60	-1.38%	112,564
Feb 11, 2026	56.57	56.76	56.21	56.39	56.38	0.16%	118,433
Feb 10, 2026	56.01	56.48	56.01	56.30	56.29	0.75%	120,527
Feb 9, 2026	55.76	56.04	55.53	55.88	55.87	0.18%	226,855
Feb 6, 2026	55.16	55.88	55.16	55.78	55.77	1.94%	196,275
Feb 5, 2026	54.84	55.04	54.51	54.72	54.71	-0.49%	130,242
Feb 4, 2026	54.29	55.25	54.29	54.99	54.98	1.87%	268,150
Feb 3, 2026	53.79	54.40	53.59	53.98	53.97	0.43%	167,013
Feb 2, 2026	53.36	53.89	53.32	53.75	53.74	0.34%	177,735
Jan 30, 2026	53.38	53.67	53.07	53.57	53.56	-0.22%	206,331
Jan 29, 2026	53.72	53.99	53.28	53.69	53.68	0.47%	123,626
Jan 28, 2026	53.77	53.86	53.35	53.44	53.43	-0.61%	117,186
Jan 27, 2026	53.84	54.02	53.68	53.77	53.76	-0.24%	126,385
Jan 26, 2026	54.07	54.20	53.71	53.90	53.86	0.02%	214,125
Jan 23, 2026	54.38	54.38	53.72	53.89	53.85	-0.79%	154,832
Jan 22, 2026	54.53	54.84	54.29	54.32	54.28	-0.11%	210,186
Jan 21, 2026	53.74	54.55	53.74	54.38	54.34	1.87%	268,750
Jan 20, 2026	53.66	53.89	53.27	53.38	53.34	-1.37%	178,154
Jan 16, 2026	54.17	54.23	53.99	54.12	54.08	-0.31%	140,127
Jan 15, 2026	53.93	54.38	53.92	54.29	54.25	0.91%	123,084
Jan 14, 2026	53.44	53.89	53.44	53.80	53.76	0.65%	153,524
Jan 13, 2026	53.58	53.65	53.23	53.45	53.41	0.09%	129,030