DSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2025	110.45	111.48	109.37	109.57	109.57	-1.52%	107,145
May 20, 2025	111.32	111.54	110.68	111.26	111.26	-0.35%	187,928
May 19, 2025	110.29	111.78	110.29	111.65	111.65	0.06%	147,405
May 16, 2025	110.99	111.58	110.63	111.58	111.58	0.77%	122,754
May 15, 2025	109.67	110.83	109.63	110.73	110.73	0.74%	85,528
May 14, 2025	109.63	110.09	109.40	109.92	109.92	0.55%	113,088
May 13, 2025	108.49	109.71	108.49	109.32	109.32	0.89%	125,577
May 12, 2025	107.94	108.38	107.37	108.36	108.36	3.19%	207,559
May 9, 2025	105.38	105.62	104.76	105.01	105.01	-0.09%	129,483
May 8, 2025	104.99	106.00	104.58	105.10	105.10	0.81%	125,508
May 7, 2025	104.03	104.60	103.22	104.26	104.26	0.47%	96,134
May 6, 2025	103.55	104.50	103.42	103.77	103.77	-0.86%	102,837
May 5, 2025	104.33	105.24	104.24	104.67	104.67	-0.17%	157,858
May 2, 2025	104.42	105.23	104.37	104.85	104.85	1.79%	114,960
May 1, 2025	103.46	104.24	102.89	103.01	103.01	1.21%	161,499
Apr 30, 2025	100.37	102.19	99.47	101.78	101.78	0.07%	117,821
Apr 29, 2025	100.86	101.96	100.82	101.71	101.71	0.60%	113,548
Apr 28, 2025	101.22	101.48	99.92	101.10	101.10	-0.06%	123,587
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