DRES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	31.57	31.57	31.57	31.57	31.57	0.34%	215
Aug 13, 2026	31.43	31.47	31.37	31.47	31.47	0.17%	2,323
Aug 12, 2026	31.52	31.52	31.42	31.42	31.41	-0.58%	1,645
Aug 11, 2026	31.66	31.66	31.60	31.60	31.60	0.06%	420
Aug 10, 2026	31.77	31.77	31.58	31.58	31.58	-0.38%	2,021
Aug 7, 2026	31.70	31.70	31.70	31.70	31.70	0.54%	157
Aug 6, 2026	31.76	31.76	31.53	31.53	31.53	-0.70%	489
Aug 5, 2026	31.79	31.79	31.75	31.75	31.75	-0.77%	352
Aug 4, 2026	32.00	32.00	32.00	32.00	32.00	1.58%	315
Aug 3, 2026	31.37	31.50	31.34	31.50	31.50	1.67%	758
Jul 31, 2026	30.80	31.05	30.79	30.98	30.98	0.30%	3,311
Jul 30, 2026	30.50	30.89	30.45	30.89	30.89	0.13%	2,203
Jul 29, 2026	31.05	31.08	30.79	30.85	30.85	-1.94%	4,350
Jul 28, 2026	31.71	31.71	31.46	31.46	31.46	0.19%	4,015
Jul 27, 2026	31.65	31.65	31.23	31.40	31.40	-0.13%	3,856
Jul 24, 2026	31.60	31.61	31.44	31.44	31.44	0.41%	5,148
Jul 23, 2026	31.26	31.35	31.26	31.31	31.31	1.71%	993
Jul 22, 2026	30.78	30.78	30.78	30.78	30.78	0.86%	166
Jul 21, 2026	30.46	30.55	30.46	30.52	30.52	0.20%	4,792
Jul 20, 2026	30.68	30.68	30.46	30.46	30.46	-1.26%	1,336
Jul 17, 2026	31.15	31.15	30.85	30.85	30.85	-0.59%	1,141
Jul 16, 2026	30.96	31.07	30.93	31.03	31.03	1.41%	1,820
Jul 15, 2026	30.60	30.63	30.50	30.60	30.60	-0.28%	5,225
Jul 14, 2026	30.85	30.85	30.65	30.69	30.69	0.24%	1,597
Jul 13, 2026	30.79	30.79	30.62	30.62	30.62	-0.05%	3,514
Jul 10, 2026	30.63	30.65	30.63	30.63	30.63	0.63%	442
Jul 9, 2026	30.42	30.53	30.37	30.44	30.44	0.40%	1,232
Jul 8, 2026	30.27	30.32	30.27	30.32	30.32	-0.93%	1,526
Jul 7, 2026	30.52	30.60	30.45	30.60	30.60	-1.14%	3,203
Jul 6, 2026	30.98	30.98	30.88	30.96	30.96	0.23%	1,339
Jul 2, 2026	30.88	30.89	30.69	30.89	30.89	0.28%	551
Jul 1, 2026	31.10	31.10	30.80	30.80	30.80	-1.09%	945
Jun 30, 2026	31.03	31.16	31.03	31.14	31.14	0.26%	1,083
Jun 29, 2026	31.21	31.21	31.13	31.13	31.06	-1.00%	394
Jun 26, 2026	31.43	31.45	31.39	31.44	31.37	-0.35%	1,683
Jun 25, 2026	31.81	31.81	31.47	31.55	31.48	2.12%	13,444
Jun 24, 2026	30.75	31.03	30.75	30.90	30.83	1.17%	1,811
Jun 23, 2026	30.73	30.80	30.54	30.54	30.47	-1.32%	1,893
Jun 22, 2026	31.06	31.06	30.85	30.95	30.88	0.45%	2,848
Jun 18, 2026	30.95	30.95	30.77	30.81	30.74	0.93%	1,948
Jun 17, 2026	31.08	31.23	30.53	30.53	30.46	-1.70%	857
Jun 16, 2026	31.18	31.18	31.06	31.06	30.99	0.57%	3,716
Jun 15, 2026	31.16	31.16	30.88	30.88	30.81	-0.39%	837
Jun 12, 2026	31.00	31.00	31.00	31.00	30.93	0.81%	15
Jun 11, 2026	30.39	30.75	30.25	30.75	30.68	2.30%	3,532
Jun 10, 2026	30.87	30.87	30.06	30.06	29.99	-2.67%	558
Jun 9, 2026	30.90	30.91	30.88	30.88	30.82	1.36%	531
Jun 8, 2026	30.66	30.66	30.46	30.47	30.40	-0.18%	10,622
Jun 5, 2026	30.82	30.82	30.53	30.53	30.46	-1.05%	706
Jun 4, 2026	30.91	30.91	30.85	30.85	30.78	0.68%	572