DRES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	31.03	31.16	31.03	31.14	31.14	0.04%	1,083
Jun 29, 2026	31.21	31.21	31.13	31.13	31.13	-1.00%	394
Jun 26, 2026	31.43	31.45	31.39	31.44	31.44	-0.35%	1,683
Jun 25, 2026	31.81	31.81	31.47	31.55	31.55	2.12%	13,444
Jun 24, 2026	30.75	31.03	30.75	30.90	30.90	1.17%	1,793
Jun 23, 2026	30.73	30.80	30.54	30.54	30.54	-1.32%	1,893
Jun 22, 2026	31.06	31.06	30.85	30.95	30.95	0.45%	2,847
Jun 18, 2026	30.95	30.95	30.77	30.81	30.81	0.93%	1,948
Jun 17, 2026	31.08	31.23	30.53	30.53	30.53	-1.70%	857
Jun 16, 2026	31.18	31.18	31.06	31.06	31.06	0.57%	3,716
Jun 15, 2026	31.16	31.16	30.88	30.88	30.88	-0.39%	837
Jun 12, 2026	31.00	31.00	31.00	31.00	31.00	0.81%	15
Jun 11, 2026	30.39	30.75	30.25	30.75	30.75	2.30%	3,532
Jun 10, 2026	30.87	30.87	30.06	30.06	30.06	-2.67%	558
Jun 9, 2026	30.90	30.91	30.88	30.88	30.88	1.36%	531
Jun 8, 2026	30.66	30.66	30.46	30.47	30.47	-0.18%	10,622
Jun 5, 2026	30.82	30.82	30.53	30.53	30.53	-1.05%	706
Jun 4, 2026	30.91	30.91	30.85	30.85	30.85	0.68%	572
Jun 3, 2026	30.62	30.64	30.62	30.64	30.64	0.51%	774
Jun 2, 2026	30.49	30.49	30.49	30.49	30.49	0.74%	4
Jun 1, 2026	29.89	30.26	29.89	30.26	30.26	0.05%	262
May 29, 2026	30.25	30.25	30.25	30.25	30.25	-0.05%	81
May 28, 2026	30.23	30.26	30.23	30.26	30.26	-0.10%	920
May 27, 2026	30.11	30.36	30.08	30.29	30.29	0.46%	18,335
May 26, 2026	30.11	30.15	30.08	30.15	30.15	1.65%	1,035
May 22, 2026	29.58	29.67	29.58	29.66	29.66	0.71%	1,198
May 21, 2026	29.42	29.45	29.42	29.45	29.45	0.01%	313
May 20, 2026	29.50	29.51	29.43	29.45	29.45	0.91%	670
May 19, 2026	29.18	29.18	29.18	29.18	29.18	-1.42%	75
May 18, 2026	29.60	29.60	29.60	29.60	29.60	0.12%	407
May 15, 2026	29.67	29.67	29.57	29.57	29.56	-1.65%	179
May 14, 2026	29.80	30.06	29.80	30.06	30.06	1.73%	767
May 13, 2026	29.59	29.66	29.55	29.55	29.55	-0.69%	1,362
May 12, 2026	29.59	29.76	29.40	29.76	29.76	-0.45%	2,665
May 11, 2026	30.01	30.01	29.89	29.89	29.89	-0.16%	765
May 8, 2026	29.95	30.03	29.94	29.94	29.94	0.13%	695
May 7, 2026	30.03	30.17	29.90	29.90	29.90	-2.32%	2,201
May 6, 2026	30.65	30.65	30.54	30.61	30.61	0.88%	1,213
May 5, 2026	30.28	30.40	30.27	30.34	30.34	1.11%	22,061
May 4, 2026	30.22	30.22	29.99	30.01	30.01	-1.35%	46,103
May 1, 2026	30.43	30.43	30.39	30.42	30.42	-0.59%	725
Apr 30, 2026	30.03	30.60	30.03	30.60	30.60	2.48%	675
Apr 29, 2026	30.11	30.11	29.70	29.86	29.86	-0.68%	1,971
Apr 28, 2026	29.95	30.09	29.95	30.07	30.07	-0.17%	4,104
Apr 27, 2026	30.11	30.12	30.01	30.12	30.12	0.39%	1,567
Apr 24, 2026	30.02	30.02	29.94	30.00	30.00	-0.58%	1,670
Apr 23, 2026	30.18	30.23	29.92	30.18	30.18	2.02%	47,828
Apr 22, 2026	29.98	29.98	29.58	29.58	29.58	-0.40%	1,235
Apr 21, 2026	29.96	30.00	29.70	29.70	29.70	-0.27%	3,469
Apr 20, 2026	29.61	29.81	29.61	29.78	29.78	0.87%	2,123