DSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	142.05	142.42	141.36	142.29	142.29	0.59%	93,789
Jul 13, 2026	142.32	142.50	141.26	141.45	141.45	-1.01%	87,452
Jul 10, 2026	141.82	142.90	141.44	142.90	142.90	0.68%	68,768
Jul 9, 2026	141.21	142.00	140.97	141.93	141.93	0.66%	54,593
Jul 8, 2026	140.49	141.09	139.64	141.00	141.00	-0.37%	57,188
Jul 7, 2026	141.89	141.97	141.06	141.53	141.53	-0.69%	61,253
Jul 6, 2026	141.97	142.66	141.55	142.52	142.52	0.78%	130,455
Jul 2, 2026	142.46	142.84	140.23	141.41	141.41	-0.49%	73,660
Jul 1, 2026	141.60	142.84	141.39	142.10	142.10	-0.20%	106,578
Jun 30, 2026	141.09	142.73	141.09	142.39	142.39	0.98%	105,513
Jun 29, 2026	139.43	141.11	138.89	141.01	141.01	1.83%	80,317
Jun 26, 2026	138.39	139.58	137.86	138.48	138.48	-0.55%	418,841
Jun 25, 2026	139.83	139.86	138.62	139.25	139.25	0.26%	173,316
Jun 24, 2026	139.17	140.40	138.37	138.89	138.89	-0.17%	117,458
Jun 23, 2026	138.83	140.02	138.63	139.12	139.12	-1.53%	93,979
Jun 22, 2026	141.68	142.37	140.83	141.28	141.28	-0.37%	99,181
Jun 18, 2026	141.89	142.01	141.17	141.80	141.80	1.09%	147,890
Jun 17, 2026	142.26	142.46	139.87	140.27	140.27	-1.37%	182,371
Jun 16, 2026	143.19	143.44	142.22	142.22	142.22	-0.84%	58,586
Jun 15, 2026	143.01	143.89	143.01	143.43	143.43	1.78%	134,844
Jun 12, 2026	140.65	141.72	139.76	141.20	140.92	0.83%	126,182
Jun 11, 2026	138.37	140.33	137.30	140.04	139.76	1.64%	110,935
Jun 10, 2026	139.55	140.62	137.77	137.78	137.50	-1.90%	107,090
Jun 9, 2026	141.45	142.19	137.36	140.45	140.17	-0.12%	83,723
Jun 8, 2026	141.11	141.27	140.37	140.62	140.34	0.45%	79,931
Jun 5, 2026	142.95	143.00	139.68	139.99	139.71	-2.95%	71,756
Jun 4, 2026	142.78	144.54	142.78	144.25	143.96	1.06%	58,924
Jun 3, 2026	143.87	143.87	142.65	142.74	142.45	-0.96%	127,222
Jun 2, 2026	143.95	144.53	143.84	144.13	143.84	-0.23%	76,839
Jun 1, 2026	143.02	144.71	143.02	144.46	144.17	0.99%	110,329
May 29, 2026	143.13	143.67	142.94	143.05	142.76	0.18%	149,722
May 28, 2026	141.64	142.99	141.62	142.79	142.50	0.67%	182,279
May 27, 2026	142.27	142.27	141.64	141.84	141.56	-0.27%	79,339
May 26, 2026	142.06	142.35	141.58	142.23	141.95	0.68%	75,112
May 22, 2026	141.67	142.04	141.22	141.27	140.99	0.28%	144,995
May 21, 2026	140.42	141.35	139.93	140.87	140.59	-0.09%	157,522
May 20, 2026	139.86	141.05	139.55	141.00	140.72	1.18%	104,423
May 19, 2026	140.03	140.45	139.19	139.36	139.08	-0.94%	86,210
May 18, 2026	141.19	141.53	139.72	140.68	140.40	-0.06%	133,154
May 15, 2026	141.51	141.92	140.53	140.76	140.48	-1.43%	141,277
May 14, 2026	141.74	143.20	141.74	142.80	142.51	1.10%	113,143
May 13, 2026	140.45	141.59	140.01	141.24	140.96	0.71%	124,717
May 12, 2026	140.45	140.45	139.00	140.24	139.96	-0.40%	80,448
May 11, 2026	139.98	141.20	139.98	140.80	140.52	0.19%	168,819
May 8, 2026	139.86	140.66	139.74	140.53	140.25	0.90%	86,208
May 7, 2026	139.77	140.08	138.95	139.28	139.00	-0.03%	158,350
May 6, 2026	137.67	139.44	137.49	139.32	139.04	2.32%	154,694
May 5, 2026	136.19	136.40	135.98	136.16	135.89	0.55%	80,625
May 4, 2026	135.89	136.20	134.78	135.41	135.14	-0.46%	150,064
May 1, 2026	136.23	136.56	135.98	136.04	135.77	0.10%	183,226