DSMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2025	36.44	36.47	36.31	36.31	36.31	-0.16%	4,227
Aug 25, 2025	36.40	36.50	36.37	36.37	36.37	-0.66%	3,234
Aug 22, 2025	35.36	36.68	35.36	36.61	36.61	4.27%	10,367
Aug 21, 2025	34.93	35.14	34.85	35.11	35.11	0.08%	12,638
Aug 20, 2025	35.32	35.32	35.01	35.08	35.08	-0.60%	3,528
Aug 19, 2025	35.67	35.71	35.23	35.30	35.30	-0.17%	12,682
Aug 18, 2025	35.40	35.46	35.30	35.36	35.36	0.30%	10,309
Aug 15, 2025	35.23	35.38	35.23	35.25	35.25	-0.83%	19,126
Aug 14, 2025	35.42	35.55	35.29	35.55	35.55	-1.15%	8,426
Aug 13, 2025	35.06	35.96	35.06	35.96	35.96	2.86%	18,614
Aug 12, 2025	34.62	34.96	34.62	34.96	34.96	3.31%	3,374
Aug 11, 2025	34.10	34.17	33.78	33.84	33.84	-0.43%	7,902
Aug 8, 2025	33.90	34.06	33.88	33.99	33.99	0.73%	5,246
Aug 7, 2025	34.06	34.06	33.64	33.74	33.74	-0.04%	4,522
Aug 6, 2025	33.82	33.86	33.73	33.75	33.75	-0.32%	6,308
Aug 5, 2025	33.93	33.95	33.86	33.86	33.86	0.95%	3,530
Aug 4, 2025	33.05	33.54	33.05	33.54	33.54	2.15%	11,599
Aug 1, 2025	32.55	32.87	32.55	32.84	32.84	-1.74%	8,508
Jul 31, 2025	33.87	33.87	33.42	33.42	33.42	-1.43%	17,356
Jul 30, 2025	34.31	34.45	33.73	33.90	33.90	-1.59%	5,535
Jul 29, 2025	34.38	34.50	34.38	34.45	34.45	-0.89%	4,431
Jul 28, 2025	34.69	34.95	34.65	34.76	34.76	0.41%	13,837
Jul 25, 2025	34.70	34.70	34.42	34.62	34.62	0.08%	5,678
Jul 24, 2025	34.97	35.03	34.58	34.59	34.59	-1.21%	5,060
Jul 23, 2025	35.50	35.50	34.77	35.02	35.02	1.63%	5,368
Jul 22, 2025	34.04	34.45	33.97	34.45	34.45	2.81%	3,009
Jul 21, 2025	33.87	33.91	33.51	33.51	33.51	-0.34%	5,573
Jul 18, 2025	34.08	34.08	33.58	33.62	33.62	-0.86%	2,730
Jul 17, 2025	33.77	33.96	33.77	33.92	33.92	1.57%	4,986
Jul 16, 2025	33.45	33.47	33.33	33.39	33.39	0.20%	3,595
Jul 15, 2025	34.05	34.05	33.33	33.33	33.33	-2.03%	10,685
Jul 14, 2025	33.87	34.04	33.87	34.02	34.02	-0.38%	1,238
Jul 11, 2025	34.17	34.17	34.03	34.15	34.15	-1.15%	1,389
Jul 10, 2025	34.52	34.73	34.52	34.54	34.54	1.21%	4,290
Jul 9, 2025	34.05	34.13	34.00	34.13	34.13	0.64%	2,027
Jul 8, 2025	33.84	34.10	33.84	33.91	33.91	1.32%	2,725
Jul 7, 2025	34.00	34.01	33.41	33.47	33.47	-1.54%	1,873
Jul 3, 2025	34.06	34.09	33.98	34.00	34.00	0.04%	3,321
Jul 2, 2025	33.46	33.98	33.46	33.98	33.98	1.84%	7,411
Jul 1, 2025	33.45	33.88	33.37	33.37	33.37	2.61%	5,153
Jun 30, 2025	32.50	32.57	32.47	32.52	32.52	-0.25%	4,345
Jun 27, 2025	32.78	32.78	32.41	32.60	32.60	0.40%	20,991
Jun 26, 2025	32.12	32.47	32.11	32.47	32.47	1.30%	19,239
Jun 25, 2025	32.02	32.13	32.02	32.05	32.05	-0.58%	1,359
Jun 24, 2025	32.24	32.48	32.23	32.24	32.13	0.38%	5,062
Jun 23, 2025	31.98	32.12	31.94	32.12	32.01	0.34%	1,044
Jun 20, 2025	32.21	32.21	31.89	32.01	31.90	0.14%	1,611
Jun 18, 2025	31.99	32.23	31.96	31.96	31.86	0.03%	5,019
Jun 17, 2025	32.26	32.30	31.96	31.96	31.85	-1.22%	5,052
Jun 16, 2025	32.10	32.42	32.10	32.35	32.24	1.29%	4,662