DSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	115.19	116.01	114.92	115.69	115.69	0.64%	97,404
Jun 26, 2025	114.59	115.05	114.46	114.95	114.95	0.67%	128,508
Jun 25, 2025	114.18	114.32	113.89	114.19	114.19	0.17%	68,392
Jun 24, 2025	113.44	114.08	113.29	114.00	114.00	1.29%	67,629
Jun 23, 2025	111.30	112.65	111.14	112.55	112.55	1.01%	109,002
Jun 20, 2025	112.45	112.63	111.29	111.42	111.42	-0.52%	84,318
Jun 18, 2025	112.31	112.69	111.81	112.00	112.00	-0.07%	60,381
Jun 17, 2025	112.53	112.82	111.98	112.08	112.08	-0.88%	69,426
Jun 16, 2025	112.47	113.37	112.47	113.07	113.07	0.78%	147,418
Jun 13, 2025	112.37	113.13	111.93	112.20	111.94	-1.35%	83,583
Jun 12, 2025	112.99	113.76	112.94	113.73	113.47	0.48%	58,939
Jun 11, 2025	113.70	113.86	112.78	113.19	112.93	-0.23%	77,617
Jun 10, 2025	112.77	113.53	112.70	113.45	113.19	0.68%	66,531
Jun 9, 2025	112.47	112.94	112.43	112.68	112.42	0.32%	151,761
Jun 6, 2025	112.29	112.69	112.10	112.32	112.06	1.07%	93,963
Jun 5, 2025	111.94	112.39	110.71	111.13	110.87	-0.63%	273,525
Jun 4, 2025	112.06	112.18	111.57	111.83	111.57	0.02%	73,713
Jun 3, 2025	111.03	112.10	110.88	111.81	111.55	0.71%	99,914
Jun 2, 2025	110.42	111.07	109.80	111.02	110.76	0.19%	137,146
May 30, 2025	111.14	111.30	110.00	110.81	110.55	-0.48%	96,483
May 29, 2025	112.02	112.02	110.81	111.35	111.09	0.56%	177,316
May 28, 2025	111.50	111.79	110.64	110.73	110.47	-0.67%	95,051
May 27, 2025	110.29	111.50	110.11	111.48	111.22	2.25%	248,405
May 23, 2025	108.51	109.51	108.46	109.03	108.78	-0.67%	250,233
May 22, 2025	109.62	110.42	109.57	109.76	109.51	0.17%	81,874
May 21, 2025	110.45	111.48	109.37	109.57	109.32	-1.52%	107,145
May 20, 2025	111.32	111.54	110.68	111.26	111.00	-0.35%	187,928
May 19, 2025	110.29	111.78	110.29	111.65	111.39	0.06%	147,405
May 16, 2025	110.99	111.58	110.63	111.58	111.32	0.77%	122,754
May 15, 2025	109.67	110.83	109.63	110.73	110.47	0.74%	85,528
May 14, 2025	109.63	110.09	109.40	109.92	109.67	0.55%	113,088
May 13, 2025	108.49	109.71	108.49	109.32	109.07	0.89%	125,577
May 12, 2025	107.94	108.38	107.37	108.36	108.11	3.19%	207,559
May 9, 2025	105.38	105.62	104.76	105.01	104.77	-0.09%	129,483
May 8, 2025	104.99	106.00	104.58	105.10	104.86	0.81%	125,508
May 7, 2025	104.03	104.60	103.22	104.26	104.02	0.47%	96,134
May 6, 2025	103.55	104.50	103.42	103.77	103.53	-0.86%	102,837
May 5, 2025	104.33	105.24	104.24	104.67	104.43	-0.17%	157,858
May 2, 2025	104.42	105.23	104.37	104.85	104.61	1.79%	114,960
May 1, 2025	103.46	104.24	102.89	103.01	102.77	1.21%	161,499
Apr 30, 2025	100.37	102.19	99.47	101.78	101.54	0.07%	117,821
Apr 29, 2025	100.86	101.96	100.82	101.71	101.47	0.60%	113,548
Apr 28, 2025	101.22	101.48	99.92	101.10	100.87	-0.06%	123,587
Apr 25, 2025	100.31	101.30	99.84	101.16	100.93	1.02%	126,288
Apr 24, 2025	98.35	100.27	98.19	100.14	99.91	2.09%	137,096
Apr 23, 2025	99.02	99.83	97.82	98.09	97.86	1.62%	119,328
Apr 22, 2025	95.37	96.79	95.12	96.53	96.31	2.42%	172,933
Apr 21, 2025	95.49	95.58	93.24	94.25	94.03	-2.48%	229,265
Apr 17, 2025	96.95	97.39	96.14	96.65	96.43	-0.13%	152,138
Apr 16, 2025	97.76	98.37	95.63	96.78	96.56	-2.49%	132,874