DON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	55.24	55.34	55.01	55.12	55.12	-0.47%	118,434
May 28, 2026	55.29	55.54	55.07	55.38	55.38	-	159,550
May 27, 2026	55.55	55.83	55.32	55.38	55.38	-0.25%	117,097
May 26, 2026	55.37	55.61	55.37	55.52	55.52	0.65%	66,473
May 22, 2026	55.00	55.27	54.86	55.25	55.16	0.69%	127,254
May 21, 2026	54.50	54.94	54.16	54.87	54.78	0.16%	154,538
May 20, 2026	54.19	54.78	53.85	54.78	54.69	1.35%	114,304
May 19, 2026	54.33	54.35	53.85	54.05	53.96	-0.70%	147,410
May 18, 2026	54.19	54.69	54.15	54.43	54.34	0.80%	101,075
May 15, 2026	54.51	54.51	53.93	54.00	53.91	-1.19%	131,220
May 14, 2026	54.75	54.94	54.60	54.65	54.56	0.24%	145,066
May 13, 2026	54.75	54.75	54.25	54.52	54.43	-0.60%	110,407
May 12, 2026	54.98	54.98	54.27	54.85	54.76	-0.07%	73,269
May 11, 2026	55.45	55.45	54.85	54.89	54.80	-0.58%	146,523
May 8, 2026	55.36	55.43	55.00	55.21	55.12	0.24%	99,567
May 7, 2026	55.63	55.63	55.01	55.08	54.99	-0.81%	80,253
May 6, 2026	55.52	55.81	55.44	55.53	55.44	0.58%	80,322
May 5, 2026	54.86	55.40	54.81	55.21	55.12	0.84%	104,250
May 4, 2026	55.01	55.31	54.55	54.75	54.66	-0.85%	154,246
May 1, 2026	55.56	55.56	55.17	55.22	55.13	-0.45%	81,535
Apr 30, 2026	54.68	55.56	54.68	55.47	55.38	1.35%	81,035
Apr 29, 2026	55.14	55.19	54.61	54.73	54.64	-0.64%	132,084
Apr 28, 2026	55.38	55.56	54.86	55.08	54.99	-0.13%	160,182
Apr 27, 2026	55.10	55.32	55.06	55.15	55.06	0.35%	107,162
Apr 24, 2026	55.41	55.41	55.01	55.05	54.87	-0.47%	78,863
Apr 23, 2026	55.21	55.48	54.87	55.31	55.12	0.55%	86,952
Apr 22, 2026	55.62	55.62	54.88	55.01	54.83	-0.24%	105,012
Apr 21, 2026	55.54	55.86	55.08	55.14	54.96	-0.67%	93,866
Apr 20, 2026	55.09	55.57	55.09	55.51	55.32	0.47%	94,248
Apr 17, 2026	54.68	55.59	54.68	55.25	55.06	1.39%	100,426
Apr 16, 2026	54.40	54.79	54.32	54.49	54.31	0.31%	152,082
Apr 15, 2026	54.56	54.56	54.17	54.32	54.14	-0.46%	114,622
Apr 14, 2026	54.49	54.69	54.22	54.57	54.39	0.15%	116,489
Apr 13, 2026	54.03	54.49	53.86	54.49	54.31	0.59%	151,997
Apr 10, 2026	54.52	54.52	54.07	54.17	53.99	-0.53%	131,565
Apr 9, 2026	54.00	54.62	53.99	54.46	54.28	0.52%	110,545
Apr 8, 2026	53.93	54.30	53.92	54.18	54.00	2.03%	119,554
Apr 7, 2026	52.96	53.33	52.93	53.10	52.92	0.11%	321,771
Apr 6, 2026	52.74	53.09	52.61	53.04	52.86	0.38%	146,904
Apr 2, 2026	52.37	53.00	52.23	52.84	52.66	0.15%	162,281
Apr 1, 2026	52.64	52.96	52.60	52.76	52.58	0.42%	148,122
Mar 31, 2026	52.16	52.90	51.87	52.54	52.36	1.78%	148,216
Mar 30, 2026	52.15	52.25	51.47	51.62	51.45	-0.14%	221,362
Mar 27, 2026	52.15	52.29	51.59	51.69	51.52	-1.11%	193,981
Mar 26, 2026	52.12	52.76	52.12	52.27	52.09	-0.31%	150,240
Mar 25, 2026	52.73	52.92	52.12	52.61	52.25	0.59%	210,941
Mar 24, 2026	51.74	52.68	51.67	52.30	51.95	0.73%	157,598
Mar 23, 2026	52.07	52.64	51.85	51.92	51.57	1.25%	144,381
Mar 20, 2026	51.95	51.95	51.04	51.28	50.93	-1.46%	93,528
Mar 19, 2026	51.74	52.34	51.60	52.04	51.69	-0.25%	113,890