DRSK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	28.13	28.21	27.94	28.04	28.04	-	293,497
Dec 19, 2024	28.17	28.26	27.87	28.04	28.04	-0.04%	150,454
Dec 18, 2024	28.39	28.43	28.03	28.05	28.05	-1.16%	264,915
Dec 17, 2024	28.46	28.46	28.19	28.38	28.38	-0.21%	467,176
Dec 16, 2024	28.15	28.54	28.15	28.44	28.44	1.14%	431,804
Dec 13, 2024	28.14	28.31	28.12	28.12	28.12	0.18%	177,948
Dec 12, 2024	28.15	28.25	28.07	28.07	28.07	-0.88%	309,643
Dec 11, 2024	28.17	28.35	28.17	28.32	28.32	0.96%	229,532
Dec 10, 2024	28.23	28.23	28.00	28.05	28.05	-0.43%	106,278
Dec 9, 2024	28.34	28.34	28.17	28.17	28.17	-0.60%	436,671
Dec 6, 2024	28.27	28.35	28.20	28.34	28.34	0.64%	135,349
Dec 5, 2024	28.16	28.25	28.09	28.16	28.16	-0.04%	177,252
Dec 4, 2024	27.94	28.18	27.94	28.17	28.17	1.08%	230,390
Dec 3, 2024	27.90	27.99	27.87	27.87	27.87	-0.39%	673,243
Dec 2, 2024	27.86	28.45	27.83	27.98	27.98	0.36%	112,361
Nov 29, 2024	27.71	27.89	27.71	27.88	27.88	0.58%	50,501
Nov 27, 2024	27.82	27.82	27.65	27.72	27.72	-0.25%	338,862
Nov 26, 2024	27.74	27.83	27.64	27.79	27.79	0.29%	97,290
Nov 25, 2024	27.67	27.81	27.62	27.71	27.71	0.33%	132,446
Nov 22, 2024	27.66	27.66	27.55	27.62	27.62	0.04%	111,300
Nov 21, 2024	27.68	28.68	27.58	27.61	27.61	-0.11%	131,612
Nov 20, 2024	27.72	27.77	27.55	27.64	27.64	-0.22%	108,024
Nov 19, 2024	27.57	27.71	27.54	27.70	27.70	0.51%	136,467
Nov 18, 2024	27.50	27.60	27.50	27.56	27.56	-0.18%	94,444
Nov 15, 2024	27.77	27.77	27.50	27.61	27.61	-0.68%	181,730
Nov 14, 2024	28.05	28.07	27.70	27.80	27.80	-0.79%	542,267
Nov 13, 2024	28.11	28.11	27.92	28.02	28.02	-	203,401
Nov 12, 2024	28.16	28.23	27.88	28.02	28.02	-0.57%	162,742
Nov 11, 2024	28.33	28.33	28.07	28.18	28.18	-0.39%	108,118
Nov 8, 2024	28.35	28.35	28.22	28.29	28.29	0.04%	157,333
Nov 7, 2024	28.03	28.41	28.03	28.28	28.28	1.11%	829,558
Nov 6, 2024	27.87	28.00	27.65	27.97	27.97	0.83%	186,478
Nov 5, 2024	27.64	27.74	27.54	27.74	27.74	0.54%	149,617
Nov 4, 2024	27.65	27.86	27.49	27.59	27.59	0.18%	147,693
Nov 1, 2024	27.70	27.89	27.52	27.54	27.54	-0.07%	103,703
Oct 31, 2024	27.90	27.90	27.51	27.56	27.56	-1.29%	130,775
Oct 30, 2024	28.01	28.04	27.87	27.92	27.92	-0.21%	326,845
Oct 29, 2024	27.88	27.99	27.77	27.98	27.98	0.36%	168,209
Oct 28, 2024	27.95	28.21	27.83	27.88	27.88	-0.25%	75,820
Oct 25, 2024	27.99	28.07	27.89	27.95	27.95	0.11%	287,536
Oct 24, 2024	27.96	27.96	27.86	27.92	27.92	0.11%	99,626
Oct 23, 2024	28.08	28.15	27.77	27.89	27.89	-0.71%	87,737
Oct 22, 2024	28.09	28.14	27.99	28.09	28.09	0.04%	86,122
Oct 21, 2024	28.16	28.16	27.97	28.08	28.08	-0.43%	1,491,086
Oct 18, 2024	28.25	28.25	28.13	28.20	28.20	-	58,903
Oct 17, 2024	28.33	28.33	28.17	28.20	28.20	-0.28%	180,567
Oct 16, 2024	28.26	28.39	28.18	28.28	28.28	0.46%	133,189
Oct 15, 2024	28.25	28.30	28.14	28.15	28.15	-0.35%	188,568
Oct 14, 2024	28.15	28.34	28.15	28.25	28.25	-	60,048
Oct 11, 2024	28.14	28.29	28.10	28.25	28.25	0.21%	56,878
Oct 10, 2024	28.20	28.28	28.09	28.19	28.19	-	127,873
Oct 9, 2024	28.16	28.28	28.04	28.19	28.19	0.11%	89,377
Oct 8, 2024	28.12	28.19	27.99	28.16	28.16	0.21%	214,107
Oct 7, 2024	28.18	28.29	28.02	28.10	28.10	-0.43%	116,911
Oct 4, 2024	28.35	28.41	28.10	28.22	28.22	-0.35%	122,032
Oct 3, 2024	28.22	28.32	28.18	28.32	28.32	0.07%	85,116
Oct 2, 2024	28.29	28.31	28.17	28.30	28.30	0.04%	138,039
Oct 1, 2024	28.33	28.35	28.22	28.29	28.29	-0.04%	117,164
Sep 30, 2024	28.35	28.36	28.20	28.30	28.30	-0.18%	346,886
Sep 27, 2024	28.44	28.93	28.30	28.35	28.35	-0.70%	214,137
Sep 26, 2024	28.59	28.61	28.45	28.55	28.34	0.21%	236,683
Sep 25, 2024	28.63	28.63	28.43	28.49	28.28	-0.21%	639,487
Sep 24, 2024	28.55	28.62	28.40	28.55	28.34	0.18%	510,300
Sep 23, 2024	28.41	28.61	28.41	28.50	28.29	-0.11%	357,559
Sep 20, 2024	28.61	28.61	28.39	28.53	28.32	-0.07%	500,620
Sep 19, 2024	28.53	29.24	28.48	28.55	28.34	0.63%	2,933,557
Sep 18, 2024	28.46	28.77	28.31	28.37	28.16	-0.21%	279,447
Sep 17, 2024	28.42	28.51	28.38	28.43	28.22	-0.11%	227,772
Sep 16, 2024	28.46	28.46	28.35	28.46	28.25	0.14%	103,823
Sep 13, 2024	28.36	28.46	28.36	28.42	28.21	0.42%	116,970
Sep 12, 2024	28.21	28.33	28.18	28.30	28.09	0.53%	241,221
Sep 11, 2024	28.09	28.29	27.97	28.15	27.94	0.18%	156,907
Sep 10, 2024	28.11	28.11	28.03	28.10	27.89	0.11%	158,104
Sep 9, 2024	28.12	28.12	27.69	28.07	27.86	0.25%	60,994
Sep 6, 2024	28.07	28.07	27.95	28.00	27.79	-0.18%	164,582
Sep 5, 2024	28.13	28.13	27.97	28.05	27.84	0.11%	224,372
Sep 4, 2024	28.15	28.15	27.97	28.02	27.81	0.07%	82,035
Sep 3, 2024	28.11	28.11	27.91	28.00	27.79	-0.21%	120,933
Aug 30, 2024	28.18	28.18	27.90	28.06	27.85	0.36%	133,754
Aug 29, 2024	28.16	28.22	27.95	27.96	27.75	-0.32%	138,476
Aug 28, 2024	28.18	28.18	27.99	28.05	27.84	-0.21%	112,035
Aug 27, 2024	28.03	28.13	28.00	28.11	27.90	-	132,136
Aug 26, 2024	28.24	28.24	28.06	28.11	27.90	-0.21%	155,577
Aug 23, 2024	28.21	28.23	28.05	28.17	27.96	0.61%	242,963
Aug 22, 2024	28.22	28.22	27.96	28.00	27.79	-0.43%	74,663
Aug 21, 2024	27.93	28.19	27.93	28.12	27.91	0.42%	129,368
Aug 20, 2024	27.95	28.06	27.94	28.00	27.79	0.17%	65,612
Aug 19, 2024	27.88	27.98	27.81	27.95	27.74	0.50%	135,755
Aug 16, 2024	27.81	27.84	27.71	27.82	27.61	0.27%	100,149
Aug 15, 2024	27.53	28.03	27.42	27.74	27.53	0.65%	71,752
Aug 14, 2024	27.53	27.62	27.50	27.56	27.35	-0.07%	145,228
Aug 13, 2024	27.39	27.58	27.38	27.58	27.37	0.84%	83,578
Aug 12, 2024	27.32	27.35	27.21	27.35	27.15	0.26%	96,808
Aug 9, 2024	27.34	27.36	27.27	27.28	27.08	-0.18%	76,415
Aug 8, 2024	27.26	27.33	27.18	27.33	27.13	0.59%	106,573
Aug 7, 2024	27.33	27.33	27.12	27.17	26.97	-0.48%	124,070
Aug 6, 2024	27.40	27.44	27.30	27.30	27.10	-1.05%	302,806
Aug 5, 2024	27.49	27.86	27.39	27.59	27.38	0.07%	59,290
Aug 2, 2024	27.52	27.57	27.37	27.57	27.36	0.88%	57,694
Aug 1, 2024	27.46	27.47	27.31	27.33	27.13	-	71,396