DRAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	68.15	70.15	67.05	69.57	69.57	2.31%	42,342,104
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
Apr 10, 2026	32.58	32.70	32.11	32.43	32.43	0.15%	4,864,751
Apr 9, 2026	31.50	32.45	30.83	32.38	32.38	-0.28%	10,282,908
Apr 8, 2026	33.39	33.39	31.69	32.47	32.47	10.29%	9,442,621
Apr 7, 2026	29.07	29.46	28.38	29.44	29.44	0.96%	4,869,630
Apr 6, 2026	29.28	29.95	28.79	29.16	29.16	5.04%	6,320,106