DRES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 3, 2026	30.19	30.24	30.16	30.16	30.11	0.30%	1,800
Sep 2, 2026	29.87	30.13	29.87	30.07	30.02	0.62%	857
Sep 1, 2026	30.06	30.15	29.88	29.88	29.84	-1.61%	1,027
Aug 31, 2026	30.43	30.44	30.37	30.37	30.33	-0.62%	1,852
Aug 28, 2026	30.50	30.61	30.50	30.56	30.52	-0.52%	6,113
Aug 27, 2026	30.68	30.72	30.68	30.72	30.67	-0.29%	1,215
Aug 26, 2026	30.85	30.85	30.81	30.81	30.76	1.00%	443
Aug 25, 2026	30.65	30.65	30.51	30.51	30.46	-0.96%	561
Aug 24, 2026	30.89	30.89	30.69	30.80	30.75	-0.77%	1,699
Aug 21, 2026	31.00	31.04	30.98	31.04	30.99	0.65%	4,238
Aug 20, 2026	31.00	31.13	30.84	30.84	30.79	-0.93%	1,690
Aug 19, 2026	31.35	31.35	31.08	31.13	31.08	0.27%	1,042
Aug 18, 2026	31.51	31.51	31.05	31.05	31.00	-1.32%	3,627
Aug 17, 2026	31.40	31.49	31.40	31.46	31.41	-0.36%	2,121
Aug 14, 2026	31.57	31.57	31.57	31.57	31.53	0.34%	215
Aug 13, 2026	31.43	31.47	31.37	31.47	31.42	0.17%	2,323
Aug 12, 2026	31.52	31.52	31.42	31.42	31.37	-0.58%	1,645
Aug 11, 2026	31.66	31.66	31.60	31.60	31.55	0.06%	420
Aug 10, 2026	31.77	31.77	31.58	31.58	31.53	-0.38%	2,021
Aug 7, 2026	31.70	31.70	31.70	31.70	31.65	0.54%	157
Aug 6, 2026	31.76	31.76	31.53	31.53	31.48	-0.70%	489