DON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	55.36	55.43	55.00	55.21	55.21	0.24%	99,567
May 7, 2026	55.63	55.63	55.01	55.08	55.08	-0.81%	80,250
May 6, 2026	55.52	55.81	55.44	55.53	55.53	0.58%	80,322
May 5, 2026	54.86	55.40	54.81	55.21	55.21	0.84%	104,229
May 4, 2026	55.01	55.31	54.55	54.75	54.75	-0.85%	154,246
May 1, 2026	55.56	55.56	55.17	55.22	55.22	-0.45%	81,535
Apr 30, 2026	54.68	55.56	54.68	55.47	55.47	1.35%	81,035
Apr 29, 2026	55.14	55.19	54.61	54.73	54.73	-0.64%	132,084
Apr 28, 2026	55.38	55.56	54.86	55.08	55.08	-0.13%	160,182
Apr 27, 2026	55.10	55.32	55.06	55.15	55.15	0.18%	107,162
Apr 24, 2026	55.41	55.41	55.01	55.05	54.96	-0.47%	78,863
Apr 23, 2026	55.21	55.48	54.87	55.31	55.21	0.55%	86,952
Apr 22, 2026	55.62	55.62	54.88	55.01	54.92	-0.24%	105,012
Apr 21, 2026	55.54	55.86	55.08	55.14	55.04	-0.67%	93,866
Apr 20, 2026	55.09	55.57	55.09	55.51	55.41	0.47%	94,248
Apr 17, 2026	54.68	55.59	54.68	55.25	55.15	1.39%	100,426
Apr 16, 2026	54.40	54.79	54.32	54.49	54.40	0.31%	152,082
Apr 15, 2026	54.56	54.56	54.17	54.32	54.23	-0.46%	114,622
Apr 14, 2026	54.49	54.69	54.22	54.57	54.48	0.15%	116,489
Apr 13, 2026	54.03	54.49	53.86	54.49	54.40	0.59%	151,997
Apr 10, 2026	54.52	54.52	54.07	54.17	54.08	-0.53%	131,565
Apr 9, 2026	54.00	54.62	53.99	54.46	54.37	0.52%	110,545
Apr 8, 2026	53.93	54.30	53.92	54.18	54.09	2.03%	119,554
Apr 7, 2026	52.96	53.33	52.93	53.10	53.01	0.11%	321,771
Apr 6, 2026	52.74	53.09	52.61	53.04	52.95	0.38%	146,904
Apr 2, 2026	52.37	53.00	52.23	52.84	52.75	0.15%	162,281
Apr 1, 2026	52.64	52.96	52.60	52.76	52.67	0.42%	148,122
Mar 31, 2026	52.16	52.90	51.87	52.54	52.45	1.78%	148,216
Mar 30, 2026	52.15	52.25	51.47	51.62	51.53	-0.14%	221,362
Mar 27, 2026	52.15	52.29	51.59	51.69	51.60	-1.11%	193,981
Mar 26, 2026	52.12	52.76	52.12	52.27	52.18	-0.65%	150,240
Mar 25, 2026	52.73	52.92	52.12	52.61	52.34	0.59%	210,941
Mar 24, 2026	51.74	52.68	51.67	52.30	52.03	0.73%	157,598
Mar 23, 2026	52.07	52.64	51.85	51.92	51.65	1.25%	144,381
Mar 20, 2026	51.95	51.95	51.04	51.28	51.02	-1.46%	93,528
Mar 19, 2026	51.74	52.34	51.60	52.04	51.77	-0.25%	113,890
Mar 18, 2026	52.53	52.67	52.13	52.17	51.90	-1.08%	89,552
Mar 17, 2026	52.81	53.14	52.74	52.74	52.47	0.67%	101,233
Mar 16, 2026	52.68	52.93	52.39	52.39	52.12	0.25%	104,229
Mar 13, 2026	52.69	52.89	52.17	52.26	51.99	-0.15%	107,562
Mar 12, 2026	52.58	52.89	52.28	52.34	52.07	-1.13%	121,308
Mar 11, 2026	53.01	53.15	52.66	52.94	52.67	-0.32%	92,565
Mar 10, 2026	53.44	53.91	53.06	53.11	52.84	-0.71%	105,536
Mar 9, 2026	53.13	53.69	52.26	53.49	53.21	-0.35%	118,838
Mar 6, 2026	53.76	53.76	53.14	53.68	53.40	-1.54%	86,399
Mar 5, 2026	54.81	55.09	54.19	54.52	54.24	-1.11%	123,400
Mar 4, 2026	55.26	55.26	54.72	55.13	54.85	0.07%	91,710
Mar 3, 2026	54.77	55.30	54.00	55.09	54.81	-1.18%	115,304
Mar 2, 2026	55.09	55.90	54.85	55.75	55.46	0.31%	132,753
Feb 27, 2026	55.64	55.64	55.21	55.58	55.29	-0.77%	86,504