DRAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	69.52	73.07	68.59	70.87	-	-12.20%	48,703,163
Jun 22, 2026	80.68	81.34	79.07	80.72	80.72	5.23%	55,696,773
Jun 18, 2026	75.25	77.70	75.00	76.71	76.71	9.66%	52,595,668
Jun 17, 2026	71.75	73.14	69.61	69.95	69.95	2.69%	41,820,015
Jun 16, 2026	71.72	72.61	67.60	68.12	68.12	-4.15%	46,558,803
Jun 15, 2026	69.64	71.18	68.76	71.07	71.07	9.32%	36,982,924
Jun 12, 2026	63.77	66.17	62.90	65.01	65.01	-0.17%	32,323,017
Jun 11, 2026	59.61	65.15	59.16	65.12	65.12	13.51%	47,924,439
Jun 10, 2026	58.11	61.25	57.07	57.37	57.37	-4.16%	40,826,381
Jun 9, 2026	63.62	63.63	55.45	59.86	59.86	-1.09%	69,995,852
Jun 8, 2026	60.72	61.61	58.95	60.52	60.52	8.48%	44,523,416
Jun 5, 2026	60.82	61.17	55.38	55.79	55.79	-15.08%	77,696,115
Jun 4, 2026	64.73	67.12	63.18	65.70	65.70	-5.75%	48,878,943
Jun 3, 2026	69.74	70.02	67.50	69.71	69.71	0.20%	28,084,739
Jun 2, 2026	68.15	70.15	67.05	69.57	69.57	2.31%	42,711,349
Jun 1, 2026	65.74	68.76	65.46	68.00	68.00	7.59%	41,728,793
May 29, 2026	63.46	64.29	62.16	63.20	63.20	1.01%	27,940,077
May 28, 2026	61.03	63.64	59.91	62.57	62.57	3.03%	32,036,724
May 27, 2026	62.44	62.68	59.05	60.73	60.73	0.36%	42,342,144
May 26, 2026	57.16	61.32	57.05	60.51	60.51	14.56%	45,481,863
May 22, 2026	53.67	54.29	52.72	52.82	52.82	-2.80%	21,170,427
May 21, 2026	52.18	54.45	51.90	54.34	54.34	5.49%	28,100,257
May 20, 2026	51.00	51.63	49.73	51.51	51.51	3.50%	24,755,635
May 19, 2026	47.40	51.05	46.43	49.77	49.77	0.91%	37,477,417
May 18, 2026	53.14	53.15	48.01	49.32	49.32	-3.48%	39,079,860
May 15, 2026	50.69	51.93	49.82	51.10	51.10	-5.00%	35,031,288
May 14, 2026	53.47	55.09	53.15	53.79	53.79	-1.38%	28,665,253
May 13, 2026	54.67	54.87	52.87	54.54	54.54	6.32%	42,539,351
May 12, 2026	52.03	52.97	48.32	51.30	51.30	-6.86%	69,795,091
May 11, 2026	54.91	56.38	53.70	55.08	55.08	4.32%	79,681,428
May 8, 2026	49.00	52.80	48.90	52.80	52.80	13.43%	41,325,404
May 7, 2026	47.95	48.78	46.08	46.55	46.55	-4.38%	27,480,494
May 6, 2026	48.65	48.99	46.34	48.68	48.68	5.16%	47,141,015
May 5, 2026	44.40	46.98	44.29	46.29	46.29	8.99%	36,056,184
May 4, 2026	42.15	43.43	41.91	42.47	42.47	5.10%	29,751,310
May 1, 2026	38.90	40.80	38.75	40.41	40.41	2.75%	11,751,030
Apr 30, 2026	39.21	39.43	38.20	39.33	39.33	2.88%	9,381,542
Apr 29, 2026	38.69	39.00	37.87	38.23	38.23	2.41%	11,286,987
Apr 28, 2026	37.35	37.97	36.51	37.33	37.33	-3.21%	14,534,936
Apr 27, 2026	38.32	39.34	38.01	38.57	38.57	3.68%	11,874,228
Apr 24, 2026	36.99	37.55	36.63	37.20	37.20	2.31%	11,151,423
Apr 23, 2026	36.74	37.35	35.81	36.36	36.36	-2.52%	11,883,727
Apr 22, 2026	36.13	37.50	35.80	37.30	37.30	6.78%	9,861,410
Apr 21, 2026	35.80	36.00	34.89	34.93	34.93	-0.40%	6,938,812
Apr 20, 2026	35.44	35.68	34.55	35.07	35.07	-1.46%	6,581,131
Apr 17, 2026	35.70	35.97	35.26	35.59	35.59	1.57%	5,743,805
Apr 16, 2026	34.82	35.34	34.53	35.04	35.04	1.65%	6,114,412
Apr 15, 2026	34.63	34.68	33.70	34.47	34.47	-3.09%	7,354,163
Apr 14, 2026	34.31	35.57	33.70	35.57	35.57	6.02%	8,770,406
Apr 13, 2026	32.35	33.58	32.06	33.55	33.55	3.45%	5,547,892