DRSK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	28.24	28.24	28.06	28.08	28.08	-0.39%	199,183
Feb 20, 2025	28.07	28.19	28.02	28.19	28.19	0.50%	164,904
Feb 19, 2025	27.97	28.15	27.93	28.05	28.05	0.04%	110,045
Feb 18, 2025	28.15	28.15	27.96	28.04	28.04	-0.21%	102,530
Feb 14, 2025	28.24	28.24	28.08	28.10	28.10	-0.11%	89,885
Feb 13, 2025	28.14	28.14	27.82	28.13	28.13	1.44%	66,363
Feb 12, 2025	27.68	27.77	27.54	27.73	27.73	-0.54%	256,281
Feb 11, 2025	27.93	27.93	27.74	27.88	27.88	-0.32%	129,996
Feb 10, 2025	27.88	28.00	27.87	27.97	27.97	0.72%	88,902
Feb 7, 2025	27.90	27.90	27.70	27.77	27.77	-0.39%	94,477
Feb 6, 2025	27.88	27.91	27.72	27.88	27.88	0.25%	113,125
Feb 5, 2025	27.68	28.06	27.57	27.81	27.81	-	139,885
Feb 4, 2025	27.68	27.81	27.45	27.81	27.81	0.29%	134,117
Feb 3, 2025	27.68	27.75	27.60	27.73	27.73	-	168,935
Jan 31, 2025	27.82	27.96	27.66	27.73	27.73	-0.18%	205,624
Jan 30, 2025	27.80	27.92	27.66	27.78	27.78	-0.29%	144,833
Jan 29, 2025	27.97	27.97	27.69	27.86	27.86	-0.25%	119,880
Jan 28, 2025	27.88	27.95	27.74	27.93	27.93	0.22%	80,604
Jan 27, 2025	27.64	27.88	27.58	27.87	27.87	0.40%	180,893
Jan 24, 2025	27.87	27.88	27.65	27.76	27.76	-0.43%	97,440
Jan 23, 2025	27.78	27.88	27.62	27.88	27.88	0.29%	102,164
Jan 22, 2025	27.82	27.85	27.60	27.80	27.80	0.43%	168,030
Jan 21, 2025	27.65	27.68	27.52	27.68	27.68	0.47%	208,358
Jan 17, 2025	27.67	27.67	27.52	27.55	27.55	0.36%	119,411
Jan 16, 2025	27.52	27.55	27.35	27.45	27.45	-	378,186
Jan 15, 2025	27.33	27.50	27.26	27.45	27.45	1.29%	205,212
Jan 14, 2025	27.17	27.17	26.93	27.10	27.10	0.15%	125,229
Jan 13, 2025	26.89	27.16	26.89	27.06	27.06	-0.29%	156,702
Jan 10, 2025	27.35	27.35	27.07	27.14	27.14	-1.06%	780,471
Jan 8, 2025	27.51	27.51	27.29	27.43	27.43	-0.15%	217,290
Jan 7, 2025	27.70	27.72	27.43	27.47	27.47	-0.40%	284,064
Jan 6, 2025	27.48	27.77	27.48	27.58	27.58	0.51%	154,590
Jan 3, 2025	27.51	27.59	27.44	27.44	27.44	-0.15%	161,544
Jan 2, 2025	27.45	27.59	27.39	27.48	27.48	0.18%	181,924
Dec 31, 2024	27.55	27.63	27.38	27.43	27.43	-0.22%	216,954
Dec 30, 2024	27.52	27.55	27.39	27.49	27.49	-1.08%	215,317
Dec 27, 2024	27.86	27.97	27.75	27.79	27.49	-0.71%	118,139
Dec 26, 2024	27.89	28.03	27.83	27.99	27.68	-0.11%	176,660
Dec 24, 2024	28.05	28.05	27.88	28.02	27.71	0.11%	115,253
Dec 23, 2024	28.05	28.12	27.93	27.99	27.68	-0.18%	185,289
Dec 20, 2024	28.13	28.21	27.94	28.04	27.73	-	293,497
Dec 19, 2024	28.17	28.26	27.87	28.04	27.73	-0.04%	150,454
Dec 18, 2024	28.39	28.43	28.03	28.05	27.74	-1.16%	264,915
Dec 17, 2024	28.46	28.46	28.19	28.38	28.07	-0.21%	467,176
Dec 16, 2024	28.15	28.54	28.15	28.44	28.13	1.14%	431,804
Dec 13, 2024	28.14	28.31	28.12	28.12	27.81	0.18%	177,948
Dec 12, 2024	28.15	28.25	28.07	28.07	27.76	-0.88%	309,643
Dec 11, 2024	28.17	28.35	28.17	28.32	28.01	0.96%	229,532
Dec 10, 2024	28.23	28.23	28.00	28.05	27.74	-0.43%	106,278
Dec 9, 2024	28.34	28.34	28.17	28.17	27.86	-0.60%	436,671
Dec 6, 2024	28.27	28.35	28.20	28.34	28.03	0.64%	135,349
Dec 5, 2024	28.16	28.25	28.09	28.16	27.85	-0.04%	177,252
Dec 4, 2024	27.94	28.18	27.94	28.17	27.86	1.08%	230,390
Dec 3, 2024	27.90	27.99	27.87	27.87	27.57	-0.39%	673,243
Dec 2, 2024	27.86	28.45	27.83	27.98	27.67	0.36%	112,361
Nov 29, 2024	27.71	27.89	27.71	27.88	27.58	0.58%	50,501
Nov 27, 2024	27.82	27.82	27.65	27.72	27.42	-0.25%	338,862
Nov 26, 2024	27.74	27.83	27.64	27.79	27.49	0.29%	97,290
Nov 25, 2024	27.67	27.81	27.62	27.71	27.41	0.33%	132,446
Nov 22, 2024	27.66	27.66	27.55	27.62	27.32	0.04%	111,300
Nov 21, 2024	27.68	28.68	27.58	27.61	27.31	-0.11%	131,612
Nov 20, 2024	27.72	27.77	27.55	27.64	27.34	-0.22%	108,024
Nov 19, 2024	27.57	27.71	27.54	27.70	27.40	0.51%	136,467
Nov 18, 2024	27.50	27.60	27.50	27.56	27.26	-0.18%	94,444
Nov 15, 2024	27.77	27.77	27.50	27.61	27.31	-0.68%	181,730
Nov 14, 2024	28.05	28.07	27.70	27.80	27.50	-0.79%	542,267
Nov 13, 2024	28.11	28.11	27.92	28.02	27.71	-	203,401
Nov 12, 2024	28.16	28.23	27.88	28.02	27.71	-0.57%	162,742
Nov 11, 2024	28.33	28.33	28.07	28.18	27.87	-0.39%	108,118
Nov 8, 2024	28.35	28.35	28.22	28.29	27.98	0.04%	157,333
Nov 7, 2024	28.03	28.41	28.03	28.28	27.97	1.11%	829,558
Nov 6, 2024	27.87	28.00	27.65	27.97	27.66	0.83%	186,478
Nov 5, 2024	27.64	27.74	27.54	27.74	27.44	0.54%	149,617
Nov 4, 2024	27.65	27.86	27.49	27.59	27.29	0.18%	147,693
Nov 1, 2024	27.70	27.89	27.52	27.54	27.24	-0.07%	103,703
Oct 31, 2024	27.90	27.90	27.51	27.56	27.26	-1.29%	130,775
Oct 30, 2024	28.01	28.04	27.87	27.92	27.61	-0.21%	326,845
Oct 29, 2024	27.88	27.99	27.77	27.98	27.67	0.36%	168,209
Oct 28, 2024	27.95	28.21	27.83	27.88	27.58	-0.25%	75,820
Oct 25, 2024	27.99	28.07	27.89	27.95	27.64	0.11%	287,536
Oct 24, 2024	27.96	27.96	27.86	27.92	27.61	0.11%	99,626
Oct 23, 2024	28.08	28.15	27.77	27.89	27.59	-0.71%	87,737
Oct 22, 2024	28.09	28.14	27.99	28.09	27.78	0.04%	86,122
Oct 21, 2024	28.16	28.16	27.97	28.08	27.77	-0.43%	1,491,086
Oct 18, 2024	28.25	28.25	28.13	28.20	27.89	-	58,903
Oct 17, 2024	28.33	28.33	28.17	28.20	27.89	-0.28%	180,567
Oct 16, 2024	28.26	28.39	28.18	28.28	27.97	0.46%	133,189
Oct 15, 2024	28.25	28.30	28.14	28.15	27.84	-0.35%	188,568
Oct 14, 2024	28.15	28.34	28.15	28.25	27.94	-	60,048
Oct 11, 2024	28.14	28.29	28.10	28.25	27.94	0.21%	56,878
Oct 10, 2024	28.20	28.28	28.09	28.19	27.88	-	127,873
Oct 9, 2024	28.16	28.28	28.04	28.19	27.88	0.11%	89,377
Oct 8, 2024	28.12	28.19	27.99	28.16	27.85	0.21%	214,107
Oct 7, 2024	28.18	28.29	28.02	28.10	27.79	-0.43%	116,911
Oct 4, 2024	28.35	28.41	28.10	28.22	27.91	-0.35%	122,032
Oct 3, 2024	28.22	28.32	28.18	28.32	28.01	0.07%	85,116
Oct 2, 2024	28.29	28.31	28.17	28.30	27.99	0.04%	138,039
Oct 1, 2024	28.33	28.35	28.22	28.29	27.98	-0.04%	117,164
Sep 30, 2024	28.35	28.36	28.20	28.30	27.99	-0.18%	346,886
Sep 27, 2024	28.44	28.93	28.30	28.35	28.04	-0.70%	214,137