DRSK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	28.63	29.10	28.63	28.97	28.97	1.08%	158,885
Aug 21, 2025	28.77	28.78	28.59	28.66	28.66	-0.45%	123,161
Aug 20, 2025	28.81	28.86	28.73	28.79	28.79	-0.48%	154,762
Aug 19, 2025	28.83	28.93	28.74	28.93	28.93	0.59%	146,202
Aug 18, 2025	28.89	28.91	28.74	28.76	28.76	-0.14%	263,256
Aug 15, 2025	28.65	28.91	28.65	28.80	28.80	0.14%	227,238
Aug 14, 2025	28.70	28.85	28.63	28.76	28.76	-0.59%	99,514
Aug 13, 2025	28.84	28.98	28.82	28.93	28.93	0.42%	138,376
Aug 12, 2025	28.56	28.90	28.52	28.81	28.81	0.77%	128,648
Aug 11, 2025	28.62	28.68	28.51	28.59	28.59	-	96,282
Aug 8, 2025	28.56	28.61	28.47	28.59	28.59	-0.03%	56,155
Aug 7, 2025	28.69	28.69	28.48	28.60	28.60	0.18%	107,311
Aug 6, 2025	28.69	28.69	28.50	28.55	28.55	-0.42%	133,369
Aug 5, 2025	28.78	28.78	28.64	28.67	28.67	-0.24%	83,551
Aug 4, 2025	27.92	28.82	27.92	28.74	28.74	0.35%	136,853
Aug 1, 2025	28.45	28.67	28.45	28.64	28.64	0.56%	129,835
Jul 31, 2025	28.69	28.84	28.48	28.48	28.48	-0.49%	212,848
Jul 30, 2025	28.79	28.83	28.58	28.62	28.62	-0.45%	336,846
Jul 29, 2025	28.83	29.09	28.69	28.75	28.75	-0.48%	909,630
Jul 28, 2025	28.82	28.90	28.75	28.89	28.89	0.35%	77,724
Jul 25, 2025	28.71	28.93	28.69	28.79	28.79	0.21%	95,330
Jul 24, 2025	28.63	28.84	28.63	28.73	28.73	0.35%	63,284
Jul 23, 2025	28.50	28.76	28.50	28.63	28.63	0.95%	110,231
Jul 22, 2025	28.32	28.44	28.22	28.36	28.36	0.07%	83,660
Jul 21, 2025	28.37	28.46	28.31	28.34	28.34	0.07%	140,013
Jul 18, 2025	28.39	28.44	28.22	28.32	28.32	-0.04%	265,297
Jul 17, 2025	28.28	28.47	28.21	28.33	28.33	-0.18%	109,526
Jul 16, 2025	28.29	28.41	28.23	28.38	28.38	0.37%	167,864
Jul 15, 2025	28.40	28.48	28.24	28.28	28.28	0.05%	146,471
Jul 14, 2025	28.25	28.39	28.20	28.26	28.26	-0.04%	233,151
Jul 11, 2025	28.33	28.41	28.21	28.27	28.27	-0.39%	131,522
Jul 10, 2025	28.31	28.57	28.31	28.38	28.38	-0.42%	90,627
Jul 9, 2025	28.30	28.54	28.27	28.50	28.50	0.81%	151,433
Jul 8, 2025	28.23	28.48	28.22	28.27	28.27	-0.35%	223,346
Jul 7, 2025	28.72	28.72	28.29	28.37	28.37	-1.90%	263,317
Jul 3, 2025	28.69	28.94	28.68	28.92	28.92	1.01%	90,712
Jul 2, 2025	28.43	28.81	28.43	28.63	28.63	0.28%	162,744
Jul 1, 2025	28.54	28.70	28.38	28.55	28.55	-0.66%	129,673
Jun 30, 2025	28.51	28.83	28.51	28.74	28.74	0.70%	224,198
Jun 27, 2025	28.40	28.73	28.40	28.54	28.54	-0.87%	135,914
Jun 26, 2025	28.35	28.92	28.33	28.79	28.52	1.52%	266,068
Jun 25, 2025	28.30	28.45	28.26	28.36	28.09	0.42%	134,351
Jun 24, 2025	28.21	28.31	28.11	28.24	27.97	0.48%	92,913
Jun 23, 2025	28.05	28.20	28.04	28.11	27.84	0.38%	155,053
Jun 20, 2025	28.03	28.10	27.96	28.00	27.73	-0.43%	187,132
Jun 18, 2025	28.23	28.27	28.05	28.12	27.85	-0.18%	89,474
Jun 17, 2025	28.16	28.20	28.07	28.17	27.90	-0.14%	92,745
Jun 16, 2025	28.24	28.33	28.14	28.21	27.94	-0.04%	84,200
Jun 13, 2025	27.78	28.33	27.78	28.22	27.95	-0.70%	59,101
Jun 12, 2025	28.27	28.44	28.27	28.42	28.15	0.60%	99,291