DSTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	54.67	55.73	54.63	55.44	55.44	1.28%	91,511
Dec 19, 2024	55.18	55.42	54.72	54.74	54.74	-0.35%	275,091
Dec 18, 2024	56.27	56.44	54.93	54.93	54.93	-2.19%	71,478
Dec 17, 2024	56.29	56.47	56.03	56.16	56.16	-0.69%	160,809
Dec 16, 2024	56.83	57.04	56.49	56.55	56.55	-0.49%	131,784
Dec 13, 2024	57.09	57.09	56.79	56.83	56.83	-0.54%	203,819
Dec 12, 2024	57.32	57.32	57.11	57.14	57.14	-0.38%	82,350
Dec 11, 2024	57.57	57.64	57.36	57.36	57.36	-0.10%	55,753
Dec 10, 2024	57.69	57.73	57.29	57.42	57.42	-0.63%	72,747
Dec 9, 2024	58.26	58.37	57.78	57.78	57.78	-0.66%	68,402
Dec 6, 2024	58.50	58.50	58.08	58.16	58.16	-0.19%	64,163
Dec 5, 2024	58.66	58.66	58.24	58.27	58.27	-0.75%	53,669
Dec 4, 2024	58.80	58.80	58.53	58.71	58.71	0.09%	60,339
Dec 3, 2024	58.78	58.78	58.56	58.66	58.66	-0.26%	73,326
Dec 2, 2024	58.82	58.90	58.51	58.81	58.81	-0.12%	67,879
Nov 29, 2024	58.81	58.99	58.81	58.88	58.88	0.40%	21,711
Nov 27, 2024	58.82	58.98	58.63	58.65	58.65	-0.01%	66,931
Nov 26, 2024	58.76	58.76	58.27	58.65	58.65	-0.22%	76,446
Nov 25, 2024	58.51	59.01	58.51	58.78	58.78	1.05%	111,730
Nov 22, 2024	57.85	58.21	57.85	58.17	58.17	0.66%	173,052
Nov 21, 2024	57.10	57.79	56.87	57.79	57.79	1.67%	478,091
Nov 20, 2024	56.49	56.89	56.34	56.84	56.84	0.80%	642,274
Nov 19, 2024	56.23	56.57	56.15	56.39	56.39	-0.53%	81,321
Nov 18, 2024	56.54	56.81	56.54	56.69	56.69	0.28%	62,332
Nov 15, 2024	56.92	57.03	56.51	56.53	56.53	-1.24%	114,599
Nov 14, 2024	57.84	57.88	57.18	57.24	57.24	-0.87%	64,755
Nov 13, 2024	57.85	57.93	57.72	57.74	57.74	-0.20%	49,111
Nov 12, 2024	58.28	58.40	57.84	57.86	57.86	-0.77%	86,288
Nov 11, 2024	58.37	58.49	58.24	58.31	58.31	0.49%	69,166
Nov 8, 2024	57.86	58.16	57.70	58.02	58.02	0.24%	45,730
Nov 7, 2024	57.94	58.02	57.83	57.88	57.88	0.52%	55,106
Nov 6, 2024	57.50	57.71	57.10	57.58	57.58	2.15%	82,383
Nov 5, 2024	55.71	56.37	55.71	56.37	56.37	1.29%	56,952
Nov 4, 2024	55.70	55.94	55.56	55.65	55.65	0.01%	63,071
Nov 1, 2024	55.68	55.90	55.62	55.65	55.65	0.32%	56,629
Oct 31, 2024	55.78	55.95	55.47	55.47	55.47	-0.46%	61,307
Oct 30, 2024	55.53	56.01	55.53	55.72	55.72	-0.21%	57,410
Oct 29, 2024	55.73	55.99	55.60	55.84	55.84	-0.33%	388,802
Oct 28, 2024	55.91	56.22	55.91	56.02	56.02	0.43%	66,456
Oct 25, 2024	56.34	56.38	55.73	55.78	55.78	-0.50%	33,053
Oct 24, 2024	56.27	56.32	55.99	56.06	56.06	-0.22%	50,469
Oct 23, 2024	56.27	56.43	55.91	56.19	56.19	-0.22%	62,517
Oct 22, 2024	56.49	56.49	56.23	56.31	56.31	-1.00%	43,009
Oct 21, 2024	57.27	57.37	56.82	56.88	56.88	-0.97%	53,970
Oct 18, 2024	57.35	57.49	57.21	57.44	57.44	0.26%	850,507
Oct 17, 2024	57.43	57.43	57.19	57.29	57.29	-0.17%	73,817
Oct 16, 2024	57.20	57.51	57.20	57.39	57.39	0.53%	73,638
Oct 15, 2024	57.41	57.75	57.06	57.09	57.09	-0.71%	47,689
Oct 14, 2024	57.10	57.53	56.94	57.50	57.50	0.89%	44,468
Oct 11, 2024	56.58	57.08	56.58	56.99	56.99	0.85%	38,317
Oct 10, 2024	56.59	56.66	56.38	56.51	56.51	-0.51%	56,464
Oct 9, 2024	56.42	56.83	56.42	56.80	56.80	0.73%	40,957
Oct 8, 2024	56.22	56.46	56.12	56.39	56.39	0.34%	65,240
Oct 7, 2024	56.41	56.41	56.06	56.20	56.20	-0.64%	88,578
Oct 4, 2024	56.67	56.67	56.25	56.56	56.56	0.77%	59,266
Oct 3, 2024	56.27	56.40	56.06	56.13	56.13	-0.62%	57,301
Oct 2, 2024	56.42	56.63	56.24	56.48	56.48	-	79,335
Oct 1, 2024	56.64	56.69	56.20	56.48	56.48	-0.44%	91,042
Sep 30, 2024	56.60	56.75	56.23	56.73	56.73	0.32%	146,657
Sep 27, 2024	56.68	57.00	56.55	56.55	56.55	0.02%	94,716
Sep 26, 2024	56.48	56.67	56.38	56.54	56.54	0.73%	66,199
Sep 25, 2024	56.68	56.68	56.08	56.13	56.13	-1.18%	44,223
Sep 24, 2024	56.75	56.86	56.63	56.80	56.65	0.16%	115,795
Sep 23, 2024	56.50	56.71	56.45	56.71	56.56	0.57%	51,338
Sep 20, 2024	56.44	56.49	56.24	56.39	56.24	-0.46%	105,572
Sep 19, 2024	56.77	56.82	56.37	56.65	56.50	1.32%	78,674
Sep 18, 2024	56.15	56.47	55.87	55.91	55.76	-0.34%	52,067
Sep 17, 2024	56.24	56.40	55.94	56.10	55.95	-0.18%	35,780
Sep 16, 2024	55.91	56.25	55.87	56.20	56.05	0.84%	123,934
Sep 13, 2024	55.31	55.85	55.31	55.73	55.58	1.07%	49,572
Sep 12, 2024	54.78	55.14	54.49	55.14	54.99	0.75%	37,638
Sep 11, 2024	54.69	54.73	53.71	54.73	54.59	-0.35%	72,760
Sep 10, 2024	54.80	54.93	54.49	54.92	54.77	0.31%	196,563
Sep 9, 2024	54.48	55.00	54.48	54.75	54.61	0.81%	50,509
Sep 6, 2024	54.81	55.20	54.31	54.31	54.17	-0.86%	59,562
Sep 5, 2024	55.39	55.39	54.60	54.78	54.64	-1.03%	81,437
Sep 4, 2024	55.43	55.54	55.16	55.35	55.20	-0.14%	40,825
Sep 3, 2024	55.85	56.04	55.29	55.43	55.28	-1.16%	84,679
Aug 30, 2024	55.87	56.11	55.52	56.08	55.93	0.50%	65,992
Aug 29, 2024	55.92	56.16	55.61	55.80	55.65	0.29%	71,291
Aug 28, 2024	55.63	55.90	55.42	55.64	55.49	-0.13%	58,956
Aug 27, 2024	55.58	55.77	55.55	55.71	55.56	-	76,293
Aug 26, 2024	55.93	56.10	55.63	55.71	55.56	-0.10%	149,246
Aug 23, 2024	55.21	55.79	55.18	55.77	55.62	1.52%	47,817
Aug 22, 2024	55.21	55.26	54.84	54.93	54.78	-0.31%	51,585
Aug 21, 2024	54.85	55.11	54.80	55.10	54.95	0.86%	68,528
Aug 20, 2024	54.74	54.86	54.54	54.63	54.49	-0.24%	52,694
Aug 19, 2024	54.43	54.78	54.43	54.76	54.62	0.72%	76,953
Aug 16, 2024	54.17	54.38	54.13	54.37	54.23	0.24%	75,528
Aug 15, 2024	54.06	54.36	53.96	54.24	54.10	1.33%	56,443
Aug 14, 2024	53.45	53.66	53.40	53.53	53.39	0.19%	40,979
Aug 13, 2024	52.93	53.46	52.89	53.43	53.29	1.17%	70,155
Aug 12, 2024	53.10	53.31	52.72	52.81	52.67	-0.47%	98,432
Aug 9, 2024	53.06	53.26	52.78	53.06	52.92	0.02%	120,279
Aug 8, 2024	52.50	53.05	52.46	53.05	52.91	1.73%	49,035
Aug 7, 2024	53.01	53.20	52.15	52.15	52.01	-0.84%	84,091
Aug 6, 2024	52.29	53.22	52.14	52.59	52.45	0.73%	173,316
Aug 5, 2024	52.24	52.71	51.95	52.21	52.07	-2.28%	176,895
Aug 2, 2024	53.59	53.75	52.91	53.43	53.28	-1.29%	197,584
Aug 1, 2024	54.89	55.07	53.85	54.13	53.98	-1.43%	59,487