DRES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	30.67	30.70	30.57	30.70	30.70	-0.20%	23,766
Nov 12, 2026	31.02	31.02	30.76	30.77	30.76	-0.60%	682
Nov 11, 2026	30.84	30.95	30.84	30.95	30.95	0.74%	493
Nov 10, 2026	30.55	30.72	30.55	30.72	30.72	0.42%	563
Nov 9, 2026	30.27	30.60	30.27	30.59	30.59	3.81%	5,653
Nov 6, 2026	29.36	29.63	29.30	29.47	29.47	-0.31%	5,428
Nov 5, 2026	30.94	30.95	29.54	29.56	29.56	-4.58%	21,885
Nov 4, 2026	30.75	31.01	30.75	30.98	30.98	-0.56%	5,260
Nov 3, 2026	31.05	31.35	31.05	31.16	31.16	0.21%	1,424
Nov 2, 2026	31.12	31.15	31.05	31.09	31.09	1.28%	4,033
Oct 30, 2026	30.90	30.90	30.55	30.70	30.70	-0.49%	995
Oct 29, 2026	30.45	30.85	30.45	30.85	30.85	2.49%	2,993
Oct 28, 2026	29.98	30.10	29.98	30.10	30.10	-0.14%	455
Oct 27, 2026	29.82	30.14	29.82	30.14	30.14	1.07%	435
Oct 26, 2026	29.88	29.89	29.82	29.82	29.82	0.74%	580
Oct 23, 2026	29.31	29.60	29.31	29.60	29.60	-0.50%	385
Oct 22, 2026	29.50	29.75	29.50	29.75	29.75	1.16%	163
Oct 21, 2026	29.34	29.46	29.29	29.41	29.41	0.76%	1,076
Oct 20, 2026	28.96	29.19	28.96	29.19	29.19	0.81%	574
Oct 19, 2026	29.00	29.05	28.95	28.95	28.95	-0.37%	926
Oct 16, 2026	29.06	29.06	29.06	29.06	29.06	0.52%	1,797
Oct 15, 2026	28.54	28.91	28.51	28.91	28.91	1.25%	424
Oct 14, 2026	28.55	28.55	28.55	28.55	28.55	-0.55%	185
Oct 13, 2026	28.54	28.71	28.54	28.71	28.71	0.36%	4,412
Oct 12, 2026	28.74	28.75	28.60	28.61	28.61	0.17%	803
Oct 9, 2026	28.65	28.65	28.56	28.56	28.56	0.03%	598
Oct 8, 2026	28.42	28.55	28.28	28.55	28.55	0.93%	246,769
Oct 7, 2026	28.21	28.29	28.21	28.29	28.29	-1.90%	1,946,112
Oct 6, 2026	28.71	28.89	28.71	28.83	28.83	0.46%	503
Oct 5, 2026	28.75	28.75	28.70	28.70	28.70	0.08%	19,214
Oct 2, 2026	28.68	28.68	28.68	28.68	28.68	0.77%	32
Oct 1, 2026	28.13	28.46	28.13	28.46	28.46	1.13%	945
Sep 30, 2026	28.33	28.33	28.14	28.14	28.14	-0.51%	1,478,278
Sep 29, 2026	28.30	28.33	28.30	28.33	28.29	-0.66%	2,289
Sep 28, 2026	28.55	28.55	28.50	28.52	28.48	-0.46%	7,590
Sep 25, 2026	28.50	28.65	28.50	28.65	28.61	0.57%	219
Sep 24, 2026	28.68	28.68	28.48	28.49	28.45	-1.13%	633
Sep 23, 2026	29.02	29.02	28.82	28.82	28.77	-0.30%	678
Sep 22, 2026	28.83	28.92	28.81	28.90	28.86	0.38%	3,817
Sep 21, 2026	28.61	28.79	28.60	28.79	28.75	0.22%	4,011
Sep 18, 2026	28.66	28.73	28.65	28.73	28.69	-0.84%	1,995
Sep 17, 2026	29.04	29.04	28.89	28.97	28.93	0.43%	1,441
Sep 16, 2026	29.21	29.26	28.68	28.85	28.81	-1.80%	27,341
Sep 15, 2026	29.29	29.47	29.29	29.38	29.33	-0.06%	618
Sep 14, 2026	29.42	29.42	29.40	29.40	29.35	-0.55%	932
Sep 11, 2026	29.55	29.57	29.47	29.56	29.51	0.37%	11,926
Sep 10, 2026	29.47	29.48	29.40	29.45	29.40	-0.67%	4,779
Sep 9, 2026	29.93	29.93	29.65	29.65	29.60	-1.46%	2,169
Sep 8, 2026	30.24	30.24	30.09	30.09	30.04	-0.44%	3,845
Sep 4, 2026	30.22	30.22	30.22	30.22	30.18	0.21%	48