DSMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	37.37	37.73	37.26	37.42	37.42	1.08%	1,393
Mar 30, 2026	37.37	37.39	36.92	37.02	37.02	-0.28%	4,267
Mar 27, 2026	37.15	37.37	37.13	37.13	37.13	-1.07%	5,680
Mar 26, 2026	37.88	37.88	37.51	37.53	37.53	-0.22%	1,843
Mar 25, 2026	37.28	37.61	37.21	37.61	37.51	0.46%	3,744
Mar 24, 2026	37.06	37.71	37.06	37.44	37.34	0.72%	8,909
Mar 23, 2026	37.14	37.38	37.06	37.17	37.07	1.60%	5,406
Mar 20, 2026	36.60	36.73	36.59	36.59	36.48	-0.69%	5,858
Mar 19, 2026	36.49	36.88	36.49	36.84	36.74	0.64%	9,840
Mar 18, 2026	36.83	36.88	36.61	36.61	36.50	-0.96%	8,265
Mar 17, 2026	37.29	37.29	36.94	36.96	36.86	0.86%	3,917
Mar 16, 2026	36.73	36.83	36.63	36.65	36.54	0.37%	40,094
Mar 13, 2026	36.68	36.72	36.41	36.51	36.41	-0.22%	5,828
Mar 12, 2026	36.88	37.07	36.59	36.59	36.49	-1.59%	9,927
Mar 11, 2026	37.08	37.19	36.98	37.19	37.08	0.42%	5,034
Mar 10, 2026	37.22	37.50	37.03	37.03	36.93	-1.04%	12,597
Mar 9, 2026	36.72	37.52	36.67	37.42	37.32	-0.52%	2,185
Mar 6, 2026	37.41	37.64	37.36	37.61	37.51	-1.48%	2,678
Mar 5, 2026	38.46	38.46	37.95	38.18	38.07	-0.52%	6,023
Mar 4, 2026	37.87	38.38	37.87	38.38	38.27	0.97%	4,873
Mar 3, 2026	37.38	38.17	37.22	38.01	37.90	0.11%	4,434
Mar 2, 2026	37.58	37.97	37.42	37.97	37.86	0.48%	7,843
Feb 27, 2026	37.31	37.79	37.31	37.79	37.68	-0.95%	19,398
Feb 26, 2026	38.15	38.20	37.90	38.15	38.04	0.71%	5,146
Feb 25, 2026	37.91	37.91	37.55	37.88	37.77	-0.03%	3,971
Feb 24, 2026	37.94	38.04	37.88	37.89	37.78	0.69%	10,321
Feb 23, 2026	37.51	37.75	37.50	37.63	37.52	-2.44%	8,228
Feb 20, 2026	38.35	38.63	38.24	38.57	38.46	0.29%	15,258
Feb 19, 2026	38.30	38.46	38.26	38.46	38.35	0.04%	7,773
Feb 18, 2026	38.15	38.61	38.15	38.44	38.34	0.68%	8,160
Feb 17, 2026	38.35	38.35	37.76	38.18	38.08	-0.48%	9,447
Feb 13, 2026	37.97	38.45	37.97	38.37	38.26	1.15%	15,626
Feb 12, 2026	38.76	38.78	37.61	37.93	37.82	-2.24%	7,639
Feb 11, 2026	39.14	39.21	38.69	38.80	38.69	-0.26%	11,739
Feb 10, 2026	38.78	39.11	38.78	38.90	38.79	0.34%	69,782
Feb 9, 2026	38.76	38.84	38.55	38.77	38.66	-0.51%	6,897
Feb 6, 2026	38.42	38.97	38.42	38.97	38.86	2.31%	32,553
Feb 5, 2026	38.31	38.37	37.97	38.09	37.98	-1.20%	12,687
Feb 4, 2026	38.37	38.69	38.36	38.55	38.44	2.30%	8,021
Feb 3, 2026	37.25	38.16	37.25	37.68	37.58	-0.70%	15,909
Feb 2, 2026	37.46	38.07	37.46	37.95	37.84	0.69%	6,530
Jan 30, 2026	37.38	37.69	37.27	37.69	37.58	0.83%	12,290
Jan 29, 2026	37.25	37.45	37.09	37.38	37.28	0.32%	26,135
Jan 28, 2026	37.65	37.65	37.26	37.26	37.16	-0.48%	8,998
Jan 27, 2026	37.41	37.50	37.30	37.44	37.34	-0.35%	5,094
Jan 26, 2026	37.50	37.58	37.37	37.57	37.46	-0.13%	8,081
Jan 23, 2026	38.06	38.06	37.55	37.62	37.51	-1.05%	7,407
Jan 22, 2026	38.14	38.26	37.93	38.02	37.91	0.24%	10,454
Jan 21, 2026	37.87	37.93	37.18	37.93	37.82	2.86%	13,630
Jan 20, 2026	37.08	37.18	36.83	36.88	36.77	-1.61%	11,359