DSMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	42.74	42.74	42.74	42.74	-	-	-
Sep 22, 2026	42.98	43.04	42.74	42.74	42.74	0.11%	4,190
Sep 21, 2026	42.85	42.85	42.60	42.69	42.69	-0.14%	3,633
Sep 18, 2026	42.84	42.89	42.72	42.75	42.75	-1.22%	3,356
Sep 17, 2026	43.77	43.77	43.33	43.28	43.28	-0.08%	5,371
Sep 16, 2026	43.64	43.71	43.22	43.31	43.31	-0.63%	6,089
Sep 15, 2026	43.39	43.70	43.39	43.58	43.58	-0.13%	3,899
Sep 14, 2026	43.71	43.85	43.63	43.64	43.64	-0.13%	9,762
Sep 11, 2026	43.50	43.70	43.50	43.70	43.70	1.27%	7,263
Sep 10, 2026	43.25	43.36	43.15	43.15	43.15	-0.64%	51,263
Sep 9, 2026	43.60	43.60	43.41	43.43	43.43	-0.71%	3,615
Sep 8, 2026	44.42	44.42	43.74	43.74	43.74	-1.58%	1,458
Sep 4, 2026	44.11	44.49	44.11	44.45	44.44	0.22%	1,538
Sep 3, 2026	44.26	44.36	44.26	44.35	44.35	0.32%	3,501
Sep 2, 2026	44.00	44.35	44.00	44.21	44.21	0.99%	4,609
Sep 1, 2026	44.09	44.10	43.77	43.77	43.77	-0.88%	2,155
Aug 31, 2026	44.36	44.36	44.11	44.16	44.16	-0.53%	6,034
Aug 28, 2026	44.48	44.48	44.33	44.40	44.40	0.40%	2,902
Aug 27, 2026	43.94	44.27	43.94	44.22	44.22	0.42%	2,813
Aug 26, 2026	44.10	44.16	44.00	44.03	44.03	-	69,730
Aug 25, 2026	43.92	44.03	43.89	44.03	44.03	-0.11%	4,268
Aug 24, 2026	44.24	44.24	44.03	44.08	44.08	-0.26%	3,585
Aug 21, 2026	44.02	44.21	44.02	44.19	44.19	0.97%	2,960
Aug 20, 2026	43.88	44.26	43.76	43.77	43.77	-0.79%	7,107
Aug 19, 2026	44.38	44.38	44.11	44.11	44.11	1.46%	3,567
Aug 18, 2026	43.60	43.72	43.48	43.48	43.48	0.34%	24,636
Aug 17, 2026	43.66	43.66	43.29	43.33	43.33	-1.17%	6,506
Aug 14, 2026	43.87	43.87	43.85	43.85	43.85	-0.06%	1,569
Aug 13, 2026	43.59	43.88	43.41	43.88	43.88	1.17%	1,726
Aug 12, 2026	43.09	43.39	42.98	43.37	43.37	-0.19%	2,743
Aug 11, 2026	43.88	43.88	43.45	43.45	43.45	-0.32%	3,374
Aug 10, 2026	43.57	43.72	43.57	43.59	43.59	-0.33%	5,730
Aug 7, 2026	43.75	43.88	43.73	43.73	43.73	1.08%	6,112
Aug 6, 2026	43.37	43.41	43.20	43.27	43.27	-0.24%	5,714
Aug 5, 2026	43.52	43.73	43.37	43.37	43.37	-1.13%	8,596
Aug 4, 2026	42.96	43.87	42.96	43.87	43.86	1.29%	23,973
Aug 3, 2026	43.26	43.33	43.18	43.31	43.31	1.64%	10,359
Jul 31, 2026	42.30	42.61	42.30	42.61	42.60	-0.24%	6,199
Jul 30, 2026	42.49	42.71	42.42	42.71	42.71	-1.11%	4,399
Jul 29, 2026	43.34	43.34	43.12	43.19	43.19	-0.22%	5,041
Jul 28, 2026	42.81	43.28	42.81	43.28	43.28	2.04%	2,616
Jul 27, 2026	42.39	42.45	42.39	42.42	42.42	1.48%	1,001
Jul 24, 2026	41.86	41.89	41.79	41.80	41.80	1.24%	3,647
Jul 23, 2026	41.50	41.50	41.24	41.29	41.29	-0.93%	1,672
Jul 22, 2026	41.94	41.94	41.58	41.68	41.68	-0.10%	2,864
Jul 21, 2026	41.64	41.72	41.58	41.72	41.72	0.12%	2,202
Jul 20, 2026	41.67	41.83	41.67	41.67	41.67	-0.45%	2,072
Jul 17, 2026	42.24	42.24	41.71	41.86	41.86	-0.71%	3,917
Jul 16, 2026	41.46	42.26	41.46	42.16	42.15	1.79%	13,550
Jul 15, 2026	41.28	41.51	41.28	41.41	41.41	0.97%	12,589