DRES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-0.69%	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
Apr 17, 2026	29.56	29.76	29.49	29.52	29.52	1.52%	3,359
Apr 16, 2026	29.09	29.12	29.03	29.08	29.08	0.73%	1,685
Apr 15, 2026	28.89	28.97	28.87	28.87	28.87	-1.23%	2,548
Apr 14, 2026	29.30	29.35	29.23	29.23	29.23	-0.24%	3,508
Apr 13, 2026	28.94	29.30	28.94	29.30	29.30	0.92%	1,507
Apr 10, 2026	29.05	29.05	29.03	29.03	29.03	-0.20%	153
Apr 9, 2026	29.00	29.14	29.00	29.09	29.09	0.21%	923
Apr 8, 2026	28.95	29.14	28.95	29.03	29.03	3.01%	5,620
Apr 7, 2026	28.18	28.18	28.18	28.18	28.18	-0.06%	79
Apr 6, 2026	28.03	28.23	27.92	28.20	28.20	0.60%	2,715
Apr 2, 2026	28.32	28.32	28.00	28.03	28.03	-0.57%	824
Apr 1, 2026	28.14	28.38	28.12	28.19	28.19	1.24%	6,489
Mar 31, 2026	27.53	27.87	27.46	27.85	27.85	2.38%	4,958
Mar 30, 2026	27.41	27.43	27.20	27.20	27.16	-0.73%	999
Mar 27, 2026	27.51	27.51	27.40	27.40	27.36	-1.12%	3,083
Mar 26, 2026	28.07	28.07	27.67	27.71	27.67	-1.25%	750
Mar 25, 2026	27.78	28.06	27.78	28.06	28.02	1.24%	3,142
Mar 24, 2026	27.78	27.87	27.72	27.72	27.68	0.78%	344
Mar 23, 2026	27.75	27.89	27.50	27.50	27.46	2.08%	840
Mar 20, 2026	27.25	27.27	26.94	26.94	26.90	-1.32%	16,366
Mar 19, 2026	27.16	27.30	27.16	27.30	27.26	-0.22%	2,910
Mar 18, 2026	27.50	27.50	27.36	27.36	27.32	-0.87%	2,172
Mar 17, 2026	27.50	27.73	27.50	27.60	27.56	0.38%	2,607
Mar 16, 2026	27.49	27.50	27.49	27.50	27.46	0.47%	16,938
Mar 13, 2026	27.38	27.38	27.37	27.37	27.33	-0.37%	384
Mar 12, 2026	27.77	27.77	27.47	27.47	27.43	-2.31%	1,241
Mar 11, 2026	28.00	28.12	28.00	28.12	28.08	0.01%	575
Mar 10, 2026	28.53	28.53	28.12	28.12	28.08	-1.10%	459