DRAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	54.42	55.45	50.15	50.15	50.15	-4.18%	12,201,946
Jul 30, 2026	48.02	52.34	47.93	52.34	52.34	16.70%	128,635,170
Jul 29, 2026	47.63	48.70	44.40	44.85	44.85	-6.11%	125,046,502
Jul 28, 2026	48.27	48.87	46.09	47.77	47.77	-8.89%	88,785,166
Jul 27, 2026	54.92	55.29	50.23	52.43	52.43	-1.45%	77,080,629
Jul 24, 2026	55.76	56.22	52.73	53.20	53.20	-8.75%	73,665,652
Jul 23, 2026	57.44	59.23	57.03	58.30	58.30	0.92%	55,562,386
Jul 22, 2026	56.37	58.66	56.08	57.77	57.77	-1.84%	44,652,018
Jul 21, 2026	57.05	59.35	56.45	58.85	58.85	10.91%	70,930,319
Jul 20, 2026	54.25	55.20	52.92	53.06	53.06	0.64%	50,527,434
Jul 17, 2026	49.83	55.40	48.64	52.72	52.72	0.73%	136,040,775
Jul 16, 2026	54.31	54.75	51.90	52.34	52.34	-8.82%	98,677,354
Jul 15, 2026	60.63	60.69	55.00	57.40	57.40	-6.26%	91,975,911
Jul 14, 2026	60.68	61.66	59.02	61.23	61.23	6.86%	87,158,044
Jul 13, 2026	57.50	58.51	56.31	57.30	57.30	-9.11%	79,517,630
Jul 10, 2026	61.91	63.67	61.25	63.04	63.04	-2.05%	64,704,673
Jul 9, 2026	65.00	66.10	64.15	64.36	64.36	3.74%	73,906,253
Jul 8, 2026	58.40	62.04	58.40	62.04	62.04	2.39%	69,855,567
Jul 7, 2026	60.05	61.24	58.20	60.59	60.59	-6.44%	76,703,638
Jul 6, 2026	65.32	65.94	64.26	64.76	64.76	6.81%	43,810,915
Jul 2, 2026	64.55	65.75	58.90	60.63	60.63	-7.94%	98,441,114
Jul 1, 2026	67.66	68.69	65.80	65.86	65.86	-10.82%	72,237,470
Jun 30, 2026	72.10	74.16	71.78	73.85	73.85	2.65%	37,613,063
Jun 29, 2026	70.78	72.00	66.47	71.94	71.94	0.08%	64,700,536
Jun 26, 2026	72.26	74.77	71.33	71.88	71.88	-6.52%	59,400,789
Jun 25, 2026	79.16	79.60	73.50	76.89	76.89	9.95%	104,822,996
Jun 24, 2026	71.68	71.79	67.13	69.93	69.93	1.03%	76,629,921
Jun 23, 2026	69.52	73.07	68.59	69.22	69.22	-14.25%	82,041,889
Jun 22, 2026	80.68	81.34	79.07	80.72	80.72	5.23%	56,191,648
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