DSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	141.01	142.32	140.72	141.70	141.70	1.36%	104,401
Nov 10, 2026	140.04	140.57	138.87	139.80	139.80	-0.93%	152,251
Nov 9, 2026	139.12	141.55	138.98	141.11	141.11	1.89%	240,587
Nov 6, 2026	138.30	139.80	138.30	138.49	138.49	0.39%	127,258
Nov 5, 2026	144.26	144.26	137.83	137.95	137.95	-4.80%	219,801
Nov 4, 2026	143.93	145.22	143.93	144.90	144.90	1.45%	121,924
Nov 3, 2026	142.77	143.39	142.53	142.83	142.83	0.52%	135,243
Nov 2, 2026	143.88	144.83	142.04	142.09	142.09	-0.59%	141,190
Oct 30, 2026	144.27	144.44	141.97	142.93	142.93	-2.14%	86,002
Oct 29, 2026	145.91	146.05	145.26	146.05	146.05	-1.16%	275,562
Oct 28, 2026	147.59	147.89	147.18	147.76	147.76	0.35%	53,940
Oct 27, 2026	146.78	147.61	146.41	147.25	147.25	0.55%	359,941
Oct 26, 2026	145.69	146.79	145.69	146.44	146.44	0.97%	121,208
Oct 23, 2026	144.94	145.70	144.78	145.03	145.03	-0.50%	107,961
Oct 22, 2026	146.41	146.68	145.31	145.76	145.76	-1.41%	108,930
Oct 21, 2026	147.46	147.96	146.83	147.84	147.84	0.70%	162,529
Oct 20, 2026	146.09	147.43	145.68	146.81	146.81	0.45%	140,261
Oct 19, 2026	146.34	146.98	146.07	146.15	146.15	0.46%	188,872
Oct 16, 2026	147.68	147.68	145.00	145.48	145.48	-1.39%	97,865
Oct 15, 2026	146.15	147.74	145.88	147.53	147.53	0.27%	109,597
Oct 14, 2026	148.53	148.72	146.64	147.14	147.14	-1.44%	77,428
Oct 13, 2026	148.92	149.37	148.61	149.29	149.29	0.18%	66,377
Oct 12, 2026	149.21	149.26	148.87	149.02	149.02	-0.15%	64,588
Oct 9, 2026	149.30	149.50	148.96	149.25	149.25	0.58%	99,902
Oct 8, 2026	148.75	149.10	147.69	148.39	148.39	-0.54%	109,844
Oct 7, 2026	149.23	149.43	148.68	149.20	149.20	-0.59%	93,193
Oct 6, 2026	150.25	150.74	150.06	150.09	150.09	0.42%	142,281
Oct 5, 2026	148.09	149.73	148.09	149.46	149.46	0.93%	174,268
Oct 2, 2026	148.19	148.67	147.74	148.09	148.09	0.94%	96,703
Oct 1, 2026	147.07	147.12	145.93	146.71	146.71	0.36%	91,645
Sep 30, 2026	146.73	147.41	146.18	146.18	146.18	-0.02%	80,599
Sep 29, 2026	146.83	146.83	145.81	146.21	146.21	-0.20%	80,372
Sep 28, 2026	146.49	147.12	145.95	146.51	146.51	-0.46%	94,857
Sep 25, 2026	146.63	147.38	146.40	147.18	147.18	0.63%	81,703
Sep 24, 2026	145.58	146.54	145.41	146.26	146.26	-0.14%	92,449
Sep 23, 2026	147.50	147.59	146.33	146.47	146.47	-0.79%	54,874
Sep 22, 2026	147.99	148.13	147.31	147.63	147.63	-0.02%	128,650
Sep 21, 2026	146.41	147.90	146.23	147.66	147.66	1.62%	89,138
Sep 18, 2026	145.48	145.48	144.58	145.31	145.31	0.11%	68,610
Sep 17, 2026	145.37	145.37	144.84	145.15	145.15	1.25%	86,156
Sep 16, 2026	144.48	144.96	142.55	143.36	143.36	-0.40%	51,821
Sep 15, 2026	144.49	144.49	143.81	143.93	143.93	-0.47%	71,160
Sep 14, 2026	144.24	145.41	144.15	144.93	144.60	-0.34%	97,606
Sep 11, 2026	145.53	145.85	145.42	145.43	145.10	0.87%	75,556
Sep 10, 2026	144.56	144.79	144.11	144.17	143.85	-0.99%	98,903
Sep 9, 2026	146.08	146.08	145.55	145.61	145.28	-0.66%	63,178
Sep 8, 2026	147.24	147.42	146.44	146.58	146.25	-0.56%	90,757
Sep 4, 2026	147.70	148.07	147.29	147.40	147.07	-0.37%	69,157
Sep 3, 2026	146.78	148.34	146.78	147.94	147.61	1.32%	85,954
Sep 2, 2026	145.32	146.25	145.16	146.01	145.68	0.58%	59,811