DSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	100.31	101.30	99.84	101.16	101.16	1.02%	126,288
Apr 24, 2025	98.35	100.27	98.19	100.14	100.14	2.09%	137,096
Apr 23, 2025	99.02	99.83	97.82	98.09	98.09	1.62%	119,328
Apr 22, 2025	95.37	96.79	95.12	96.53	96.53	2.42%	172,933
Apr 21, 2025	95.49	95.58	93.24	94.25	94.25	-2.48%	229,265
Apr 17, 2025	96.95	97.39	96.14	96.65	96.65	-0.13%	152,138
Apr 16, 2025	97.76	98.37	95.63	96.78	96.78	-2.49%	132,874
Apr 15, 2025	99.51	100.18	99.02	99.25	99.25	-0.27%	83,383
Apr 14, 2025	100.21	100.26	98.63	99.52	99.52	0.92%	120,361
Apr 11, 2025	96.80	98.99	96.19	98.61	98.61	1.70%	153,342
Apr 10, 2025	98.27	98.28	94.28	96.96	96.96	-3.42%	188,804
Apr 9, 2025	91.23	100.72	91.11	100.39	100.39	9.57%	270,738
Apr 8, 2025	95.91	96.75	90.36	91.62	91.62	-1.62%	311,326
Apr 7, 2025	90.53	96.46	89.16	93.13	93.13	-0.48%	329,975
Apr 4, 2025	96.94	97.11	93.48	93.58	93.58	-5.58%	289,433
Apr 3, 2025	100.22	100.89	98.99	99.11	99.11	-4.31%	186,291
Apr 2, 2025	101.81	103.97	101.77	103.57	103.57	0.65%	95,754
Apr 1, 2025	102.18	103.21	101.58	102.90	102.90	0.48%	196,263
Mar 31, 2025	100.64	102.57	100.20	102.41	102.41	0.39%	147,423
Mar 28, 2025	103.78	103.96	101.82	102.01	102.01	-1.99%	183,962
Mar 27, 2025	104.11	104.87	103.85	104.08	104.08	-0.44%	208,110
Mar 26, 2025	105.68	105.85	104.23	104.54	104.54	-1.34%	88,077
Mar 25, 2025	105.88	106.00	105.60	105.96	105.96	0.18%	149,610
Mar 24, 2025	105.08	106.00	105.08	105.77	105.77	1.85%	174,108
Mar 21, 2025	103.17	103.95	102.78	103.85	103.85	-0.18%	85,800
Mar 20, 2025	103.60	104.71	103.40	104.04	104.04	-0.26%	127,809
Mar 19, 2025	103.63	105.05	103.46	104.31	104.31	0.97%	131,169
Mar 18, 2025	104.04	104.04	102.96	103.31	103.31	-1.42%	220,307
Mar 17, 2025	104.12	105.34	104.12	104.80	104.52	0.58%	95,909
Mar 14, 2025	102.83	104.38	102.83	104.20	103.92	2.18%	116,873
Mar 13, 2025	103.17	103.23	101.68	101.98	101.71	-1.18%	147,073
Mar 12, 2025	103.48	103.72	102.24	103.20	102.93	0.88%	131,585
Mar 11, 2025	102.98	103.56	101.59	102.30	102.03	-0.85%	183,554
Mar 10, 2025	104.53	105.08	102.48	103.18	102.91	-2.83%	141,691
Mar 7, 2025	105.00	106.42	104.15	106.19	105.91	0.73%	102,987
Mar 6, 2025	105.78	106.84	105.08	105.42	105.14	-1.79%	132,624
Mar 5, 2025	106.00	107.59	105.56	107.34	107.06	1.32%	123,855
Mar 4, 2025	106.08	107.57	104.90	105.94	105.66	-0.92%	140,687
Mar 3, 2025	109.39	109.58	106.32	106.92	106.64	-2.00%	306,356
Feb 28, 2025	107.47	109.19	106.97	109.10	108.81	1.51%	162,257
Feb 27, 2025	109.98	109.98	107.42	107.48	107.20	-1.89%	616,832
Feb 26, 2025	109.99	110.61	109.10	109.55	109.26	0.10%	91,452
Feb 25, 2025	110.21	110.26	108.86	109.44	109.15	-0.79%	92,566
Feb 24, 2025	111.48	111.69	110.23	110.31	110.02	-0.53%	93,224
Feb 21, 2025	113.20	113.20	110.85	110.90	110.61	-1.94%	111,325
Feb 20, 2025	113.33	113.33	112.46	113.09	112.79	-0.13%	68,129
Feb 19, 2025	112.60	113.39	112.54	113.24	112.94	0.38%	78,977
Feb 18, 2025	112.55	112.83	112.36	112.81	112.51	0.54%	165,366
Feb 14, 2025	112.43	112.43	112.05	112.20	111.90	-0.04%	90,138
Feb 13, 2025	111.19	112.33	111.11	112.25	111.95	1.25%	83,667