DSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	146.40	146.41	145.81	145.92	145.92	-0.48%	100,204
Aug 21, 2026	146.42	146.85	146.18	146.62	146.62	0.66%	78,834
Aug 20, 2026	146.04	146.46	145.58	145.66	145.66	-0.57%	71,451
Aug 19, 2026	146.86	147.28	146.38	146.50	146.50	0.21%	92,696
Aug 18, 2026	146.45	146.57	146.16	146.20	146.20	-0.82%	62,675
Aug 17, 2026	148.13	148.34	147.40	147.41	147.41	-0.65%	57,231
Aug 14, 2026	148.46	148.76	148.10	148.38	148.38	0.01%	58,593
Aug 13, 2026	147.76	148.59	147.76	148.36	148.36	0.73%	41,561
Aug 12, 2026	147.45	147.46	146.99	147.28	147.28	0.51%	50,154
Aug 11, 2026	147.52	147.52	146.34	146.53	146.53	-0.33%	72,685
Aug 10, 2026	147.32	147.58	146.90	147.01	147.01	-0.21%	100,292
Aug 7, 2026	146.99	147.62	146.80	147.32	147.32	0.62%	85,310
Aug 6, 2026	146.43	146.98	146.13	146.41	146.41	-0.10%	114,011
Aug 5, 2026	147.96	148.20	146.49	146.56	146.56	-0.37%	82,431
Aug 4, 2026	144.84	147.49	144.84	147.11	147.11	1.99%	235,768
Aug 3, 2026	142.07	144.50	142.07	144.24	144.24	1.97%	97,486
Jul 31, 2026	140.83	142.00	139.76	141.46	141.46	1.31%	156,630
Jul 30, 2026	138.98	139.77	138.38	139.63	139.63	2.53%	107,302
Jul 29, 2026	137.76	138.69	136.10	136.18	136.18	-1.38%	101,147
Jul 28, 2026	137.46	138.65	136.95	138.09	138.09	0.37%	76,360
Jul 27, 2026	138.96	139.20	137.02	137.58	137.58	-0.23%	92,457
Jul 24, 2026	138.01	138.89	137.55	137.90	137.90	0.04%	118,095
Jul 23, 2026	138.48	138.66	137.39	137.85	137.85	-1.89%	339,037
Jul 22, 2026	140.26	141.30	140.26	140.51	140.51	-0.06%	70,736
Jul 21, 2026	140.51	140.76	140.15	140.59	140.59	0.67%	46,787
Jul 20, 2026	140.41	141.03	139.50	139.65	139.65	-	151,283
Jul 17, 2026	139.52	140.49	139.08	139.65	139.65	-1.31%	100,117
Jul 16, 2026	141.91	142.30	140.97	141.50	141.50	-0.62%	74,389
Jul 15, 2026	142.69	142.91	141.39	142.38	142.38	0.06%	59,210
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