DSMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	38.76	38.78	37.61	37.93	37.93	-2.24%	7,639
Feb 11, 2026	39.14	39.21	38.69	38.80	38.80	-0.26%	11,739
Feb 10, 2026	38.78	39.11	38.78	38.90	38.90	0.34%	69,782
Feb 9, 2026	38.76	38.84	38.55	38.77	38.77	-0.51%	6,897
Feb 6, 2026	38.42	38.97	38.42	38.97	38.97	2.31%	32,553
Feb 5, 2026	38.31	38.37	37.97	38.09	38.09	-1.20%	12,687
Feb 4, 2026	38.37	38.69	38.36	38.55	38.55	2.30%	8,021
Feb 3, 2026	37.25	38.16	37.25	37.68	37.68	-0.70%	15,909
Feb 2, 2026	37.46	38.07	37.46	37.95	37.95	0.69%	6,530
Jan 30, 2026	37.38	37.69	37.27	37.69	37.69	0.83%	12,290
Jan 29, 2026	37.25	37.45	37.09	37.38	37.38	0.32%	26,135
Jan 28, 2026	37.65	37.65	37.26	37.26	37.26	-0.48%	8,998
Jan 27, 2026	37.41	37.50	37.30	37.44	37.44	-0.35%	5,092
Jan 26, 2026	37.50	37.58	37.37	37.57	37.57	-0.13%	8,076
Jan 23, 2026	38.06	38.06	37.55	37.62	37.62	-1.05%	7,397
Jan 22, 2026	38.14	38.26	37.93	38.02	38.02	0.24%	10,454
Jan 21, 2026	37.87	37.93	37.18	37.93	37.93	2.86%	13,630
Jan 20, 2026	37.08	37.18	36.83	36.88	36.88	-1.61%	11,359
Jan 16, 2026	37.62	37.63	37.45	37.48	37.48	-0.77%	4,130
Jan 15, 2026	37.40	37.83	37.37	37.77	37.77	0.91%	4,108
Jan 14, 2026	37.58	37.58	37.33	37.43	37.43	0.65%	6,135
Jan 13, 2026	37.30	37.33	37.13	37.19	37.19	-1.04%	6,236
Jan 12, 2026	37.06	37.58	36.95	37.58	37.58	1.08%	5,546
Jan 9, 2026	37.14	37.19	36.77	37.18	37.18	0.57%	8,317
Jan 8, 2026	36.55	37.12	36.52	36.97	36.97	2.04%	12,876
Jan 7, 2026	36.36	36.36	36.13	36.23	36.23	-0.93%	7,126
Jan 6, 2026	36.31	36.57	36.30	36.57	36.57	1.27%	2,607
Jan 5, 2026	36.03	36.39	36.03	36.11	36.11	1.05%	12,665
Jan 2, 2026	35.52	35.86	35.52	35.74	35.74	0.76%	6,889
Dec 31, 2025	35.58	35.60	35.47	35.47	35.47	-0.92%	21,153
Dec 30, 2025	36.04	36.04	35.80	35.80	35.80	-0.39%	7,550
Dec 29, 2025	35.86	35.96	35.85	35.94	35.94	-0.61%	4,616
Dec 26, 2025	36.08	36.16	36.00	36.16	36.01	0.08%	5,514
Dec 24, 2025	36.07	36.16	36.07	36.13	35.98	0.33%	3,339
Dec 23, 2025	36.03	36.06	35.94	36.01	35.86	-0.55%	15,487
Dec 22, 2025	36.17	36.33	36.15	36.21	36.06	0.66%	7,552
Dec 19, 2025	36.08	36.12	35.97	35.97	35.82	-0.44%	6,248
Dec 18, 2025	36.45	36.56	36.12	36.13	35.98	-0.30%	10,183
Dec 17, 2025	36.37	36.51	36.12	36.24	36.09	0.32%	13,050
Dec 16, 2025	36.42	36.42	36.10	36.13	35.98	-0.76%	8,777
Dec 15, 2025	36.60	36.66	36.28	36.40	36.25	-0.38%	11,850
Dec 12, 2025	36.76	36.76	36.51	36.54	36.39	-0.41%	3,587
Dec 11, 2025	36.59	36.69	36.54	36.69	36.54	0.69%	2,822
Dec 10, 2025	35.96	36.58	35.74	36.44	36.29	2.30%	2,951
Dec 9, 2025	35.45	35.71	35.45	35.62	35.47	0.39%	6,372
Dec 8, 2025	35.68	35.72	35.47	35.48	35.33	-0.76%	4,577
Dec 5, 2025	35.91	35.93	35.75	35.75	35.60	0.18%	14,163
Dec 4, 2025	35.69	35.84	35.64	35.69	35.54	-0.43%	35,549
Dec 3, 2025	35.68	35.86	35.61	35.84	35.69	1.76%	8,372
Dec 2, 2025	35.31	35.31	35.01	35.22	35.07	-0.04%	26,691