DSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	146.15	147.74	145.88	147.53	147.53	0.27%	109,601
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
Sep 1, 2026	145.80	146.17	144.77	145.17	144.84	-1.24%	91,732
Aug 31, 2026	147.09	147.27	146.78	146.99	146.66	-0.23%	106,908
Aug 28, 2026	148.53	148.93	147.29	147.34	147.00	-0.88%	265,350
Aug 27, 2026	147.57	148.93	147.39	148.65	148.32	1.51%	410,998
Aug 26, 2026	146.11	146.82	146.06	146.44	146.11	-0.11%	160,281
Aug 25, 2026	146.52	146.78	146.05	146.60	146.27	0.47%	92,161
Aug 24, 2026	146.40	146.41	145.81	145.92	145.59	-0.48%	100,206
Aug 21, 2026	146.42	146.85	146.18	146.62	146.29	0.66%	78,835
Aug 20, 2026	146.04	146.46	145.58	145.66	145.33	-0.57%	71,469
Aug 19, 2026	146.86	147.28	146.38	146.50	146.17	0.21%	92,697
Aug 18, 2026	146.45	146.57	146.16	146.20	145.87	-0.82%	62,676
Aug 17, 2026	148.13	148.34	147.40	147.41	147.08	-0.65%	57,233
Aug 14, 2026	148.46	148.76	148.10	148.38	148.05	0.01%	58,595
Aug 13, 2026	147.76	148.59	147.76	148.36	148.03	0.73%	41,562
Aug 12, 2026	147.45	147.46	146.99	147.28	146.95	0.51%	50,156
Aug 11, 2026	147.52	147.52	146.34	146.53	146.20	-0.33%	72,689
Aug 10, 2026	147.32	147.58	146.90	147.01	146.68	-0.21%	100,292
Aug 7, 2026	146.99	147.62	146.80	147.32	146.99	0.62%	85,312
Aug 6, 2026	146.43	146.98	146.13	146.41	146.08	-0.10%	114,013