DON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	52.47	53.17	52.41	53.09	53.09	0.87%	186,199
Jan 5, 2026	52.10	52.85	52.10	52.63	52.63	1.02%	507,130
Jan 2, 2026	51.64	52.22	51.31	52.10	52.10	0.97%	204,303
Dec 31, 2025	52.02	52.03	51.56	51.60	51.60	-1.04%	148,292
Dec 30, 2025	52.24	52.29	52.07	52.14	52.10	0.04%	187,816
Dec 29, 2025	52.29	52.47	52.07	52.12	52.08	-0.34%	215,149
Dec 26, 2025	52.39	52.39	52.11	52.30	52.26	-0.61%	184,722
Dec 24, 2025	52.47	52.68	52.39	52.62	52.34	0.27%	71,279
Dec 23, 2025	52.67	52.76	52.38	52.48	52.21	-0.40%	185,347
Dec 22, 2025	52.53	52.83	52.53	52.69	52.41	0.52%	103,689
Dec 19, 2025	52.39	52.56	52.26	52.42	52.15	-0.10%	215,380
Dec 18, 2025	52.71	52.93	52.39	52.47	52.20	0.06%	146,597
Dec 17, 2025	52.34	52.88	52.34	52.44	52.17	0.33%	275,052
Dec 16, 2025	52.76	52.78	52.10	52.27	52.00	-0.89%	130,877
Dec 15, 2025	53.03	53.06	52.50	52.74	52.46	-0.06%	248,415
Dec 12, 2025	53.19	53.28	52.63	52.77	52.49	-0.45%	315,686
Dec 11, 2025	52.50	53.11	52.50	53.01	52.73	0.89%	254,582
Dec 10, 2025	51.66	52.63	51.62	52.54	52.26	1.86%	141,031
Dec 9, 2025	51.59	51.99	51.58	51.58	51.31	-0.15%	146,470
Dec 8, 2025	52.04	52.04	51.66	51.66	51.39	-0.73%	248,283
Dec 5, 2025	52.00	52.32	51.97	52.04	51.77	0.06%	142,003
Dec 4, 2025	51.99	52.26	51.95	52.01	51.74	-0.06%	247,589
Dec 3, 2025	51.66	52.10	51.66	52.04	51.77	0.83%	123,491
Dec 2, 2025	52.00	52.00	51.55	51.61	51.34	-0.62%	92,277
Dec 1, 2025	51.65	52.23	51.65	51.93	51.66	-0.19%	116,060
Nov 28, 2025	52.00	52.12	51.83	52.03	51.76	0.31%	41,608
Nov 26, 2025	51.62	52.19	51.60	51.87	51.60	0.54%	138,120
Nov 25, 2025	50.98	51.75	50.89	51.59	51.32	1.64%	126,658
Nov 24, 2025	50.64	50.94	50.43	50.76	50.49	0.10%	296,252
Nov 21, 2025	49.77	50.99	49.77	50.71	50.36	2.16%	176,035
Nov 20, 2025	50.42	50.68	49.57	49.64	49.30	-0.74%	316,302
Nov 19, 2025	50.07	50.17	49.79	50.01	49.67	-0.22%	127,162
Nov 18, 2025	49.70	50.31	49.70	50.12	49.78	0.30%	175,399
Nov 17, 2025	50.80	50.93	49.81	49.97	49.63	-1.73%	162,727
Nov 14, 2025	50.64	51.03	50.62	50.85	50.50	-0.31%	163,986
Nov 13, 2025	51.32	51.61	50.95	51.01	50.66	-0.78%	147,330
Nov 12, 2025	51.33	51.72	51.33	51.41	51.06	0.29%	123,504
Nov 11, 2025	51.07	51.43	51.06	51.26	50.91	0.53%	120,554
Nov 10, 2025	51.04	51.19	50.65	50.99	50.64	0.22%	133,065
Nov 7, 2025	50.07	50.88	50.07	50.88	50.53	1.31%	112,467
Nov 6, 2025	50.57	50.86	50.13	50.22	49.88	-0.81%	120,910
Nov 5, 2025	50.32	50.91	50.32	50.63	50.29	0.54%	140,353
Nov 4, 2025	50.12	50.39	50.08	50.36	50.02	-0.30%	135,480
Nov 3, 2025	50.39	50.51	49.91	50.51	50.17	-0.12%	149,881
Oct 31, 2025	50.41	50.63	50.15	50.57	50.23	0.06%	165,793
Oct 30, 2025	50.51	51.08	50.50	50.54	50.20	-0.41%	159,206
Oct 29, 2025	51.14	51.36	50.51	50.75	50.40	-1.03%	200,474
Oct 28, 2025	51.76	51.76	51.25	51.28	50.93	-1.14%	371,237
Oct 27, 2025	52.02	52.04	51.71	51.87	51.45	0.35%	141,105
Oct 24, 2025	52.09	52.09	51.69	51.69	51.27	0.10%	155,946