DRES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	28.83	28.92	28.81	28.90	28.90	0.38%	3,817
Sep 21, 2026	28.61	28.79	28.60	28.79	28.79	0.22%	4,011
Sep 18, 2026	28.66	28.73	28.65	28.73	28.73	-0.84%	1,994
Sep 17, 2026	29.04	29.04	28.89	28.97	28.97	0.43%	1,441
Sep 16, 2026	29.21	29.26	28.68	28.85	28.85	-1.80%	27,341
Sep 15, 2026	29.29	29.47	29.29	29.38	29.38	-0.06%	618
Sep 14, 2026	29.42	29.42	29.40	29.40	29.40	-0.55%	932
Sep 11, 2026	29.55	29.57	29.47	29.56	29.56	0.37%	11,926
Sep 10, 2026	29.47	29.48	29.40	29.45	29.45	-0.67%	4,778
Sep 9, 2026	29.93	29.93	29.65	29.65	29.65	-1.46%	2,169
Sep 8, 2026	30.24	30.24	30.09	30.09	30.09	-0.44%	3,845
Sep 4, 2026	30.22	30.22	30.22	30.22	30.22	0.21%	48
Sep 3, 2026	30.19	30.24	30.16	30.16	30.16	0.30%	1,800
Sep 2, 2026	29.87	30.13	29.87	30.07	30.07	0.62%	857
Sep 1, 2026	30.06	30.15	29.88	29.88	29.88	-1.61%	977
Aug 31, 2026	30.43	30.44	30.37	30.37	30.37	-0.62%	1,852
Aug 28, 2026	30.50	30.61	30.50	30.56	30.56	-0.52%	6,113
Aug 27, 2026	30.68	30.72	30.68	30.72	30.72	-0.29%	1,215
Aug 26, 2026	30.85	30.85	30.81	30.81	30.81	1.00%	443
Aug 25, 2026	30.65	30.65	30.51	30.51	30.51	-0.96%	561
Aug 24, 2026	30.89	30.89	30.69	30.80	30.80	-0.77%	1,699
Aug 21, 2026	31.00	31.04	30.98	31.04	31.04	0.65%	4,238
Aug 20, 2026	31.00	31.13	30.84	30.84	30.84	-0.93%	1,690
Aug 19, 2026	31.35	31.35	31.08	31.13	31.13	0.27%	1,042
Aug 18, 2026	31.51	31.51	31.05	31.05	31.05	-1.32%	3,627
Aug 17, 2026	31.40	31.49	31.40	31.46	31.46	-0.36%	2,121
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