DSTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	56.43	56.86	56.43	56.68	56.68	0.18%	58,956
Feb 3, 2025	56.11	56.85	55.94	56.58	56.58	-0.44%	78,645
Jan 31, 2025	57.37	57.60	56.83	56.83	56.83	-0.70%	110,438
Jan 30, 2025	56.93	57.37	56.86	57.23	57.23	0.79%	131,308
Jan 29, 2025	56.97	57.07	56.65	56.78	56.78	-	112,972
Jan 28, 2025	57.16	57.19	56.67	56.78	56.78	-0.87%	155,668
Jan 27, 2025	56.62	57.28	56.62	57.28	57.28	0.56%	103,384
Jan 24, 2025	57.20	57.20	56.89	56.96	56.96	-0.35%	61,718
Jan 23, 2025	56.92	57.16	56.59	57.16	57.16	0.12%	118,130
Jan 22, 2025	57.18	57.18	56.94	57.09	57.09	0.02%	120,062
Jan 21, 2025	56.76	57.16	56.69	57.08	57.08	0.81%	241,781
Jan 17, 2025	56.62	56.70	56.48	56.62	56.62	0.48%	55,085
Jan 16, 2025	56.01	56.36	55.84	56.35	56.35	0.65%	71,795
Jan 15, 2025	56.28	56.28	55.81	55.99	55.99	0.87%	72,528
Jan 14, 2025	55.22	55.55	55.04	55.50	55.50	0.84%	103,076
Jan 13, 2025	54.38	55.08	54.38	55.04	55.04	0.97%	61,146
Jan 10, 2025	54.94	55.08	54.48	54.51	54.51	-1.43%	204,428
Jan 8, 2025	55.00	55.30	54.76	55.30	55.30	0.34%	96,514
Jan 7, 2025	55.41	55.69	54.98	55.11	55.11	-0.18%	47,982
Jan 6, 2025	55.51	55.84	55.20	55.21	55.21	-0.07%	78,371
Jan 3, 2025	55.05	55.35	54.79	55.25	55.25	0.90%	155,093
Jan 2, 2025	55.34	55.47	54.66	54.76	54.76	-0.30%	91,091
Dec 31, 2024	55.07	55.19	54.77	54.92	54.92	0.10%	104,058
Dec 30, 2024	55.10	55.10	54.49	54.87	54.87	-0.97%	115,918
Dec 27, 2024	55.51	55.76	55.14	55.41	55.41	-1.13%	141,138
Dec 26, 2024	55.69	56.10	55.69	56.04	55.81	0.27%	64,614
Dec 24, 2024	55.62	55.91	55.46	55.89	55.66	0.59%	23,193
Dec 23, 2024	55.40	55.58	55.06	55.56	55.33	0.22%	103,816
Dec 20, 2024	54.67	55.73	54.63	55.44	55.21	1.28%	91,511
Dec 19, 2024	55.18	55.42	54.72	54.74	54.51	-0.35%	275,091
Dec 18, 2024	56.27	56.44	54.93	54.93	54.70	-2.19%	71,478
Dec 17, 2024	56.29	56.47	56.03	56.16	55.93	-0.69%	160,809
Dec 16, 2024	56.83	57.04	56.49	56.55	56.31	-0.49%	131,784
Dec 13, 2024	57.09	57.09	56.79	56.83	56.59	-0.54%	203,819
Dec 12, 2024	57.32	57.32	57.11	57.14	56.90	-0.38%	82,350
Dec 11, 2024	57.57	57.64	57.36	57.36	57.12	-0.10%	55,753
Dec 10, 2024	57.69	57.73	57.29	57.42	57.18	-0.63%	72,747
Dec 9, 2024	58.26	58.37	57.78	57.78	57.54	-0.66%	68,402
Dec 6, 2024	58.50	58.50	58.08	58.16	57.92	-0.19%	64,163
Dec 5, 2024	58.66	58.66	58.24	58.27	58.03	-0.75%	53,669
Dec 4, 2024	58.80	58.80	58.53	58.71	58.46	0.09%	60,339
Dec 3, 2024	58.78	58.78	58.56	58.66	58.41	-0.26%	73,326
Dec 2, 2024	58.82	58.90	58.51	58.81	58.56	-0.12%	67,879
Nov 29, 2024	58.81	58.99	58.81	58.88	58.63	0.40%	21,711
Nov 27, 2024	58.82	58.98	58.63	58.65	58.40	-0.01%	66,931
Nov 26, 2024	58.76	58.76	58.27	58.65	58.41	-0.22%	76,446
Nov 25, 2024	58.51	59.01	58.51	58.78	58.53	1.05%	111,730
Nov 22, 2024	57.85	58.21	57.85	58.17	57.93	0.66%	173,052
Nov 21, 2024	57.10	57.79	56.87	57.79	57.55	1.67%	478,091
Nov 20, 2024	56.49	56.89	56.34	56.84	56.60	0.80%	642,274
Nov 19, 2024	56.23	56.57	56.15	56.39	56.15	-0.53%	81,321
Nov 18, 2024	56.54	56.81	56.54	56.69	56.45	0.28%	62,332
Nov 15, 2024	56.92	57.03	56.51	56.53	56.29	-1.24%	114,599
Nov 14, 2024	57.84	57.88	57.18	57.24	57.00	-0.87%	64,755
Nov 13, 2024	57.85	57.93	57.72	57.74	57.50	-0.20%	49,111
Nov 12, 2024	58.28	58.40	57.84	57.86	57.61	-0.77%	86,288
Nov 11, 2024	58.37	58.49	58.24	58.31	58.06	0.49%	69,166
Nov 8, 2024	57.86	58.16	57.70	58.02	57.78	0.24%	45,730
Nov 7, 2024	57.94	58.02	57.83	57.88	57.64	0.52%	55,106
Nov 6, 2024	57.50	57.71	57.10	57.58	57.34	2.15%	82,383
Nov 5, 2024	55.71	56.37	55.71	56.37	56.13	1.29%	56,952
Nov 4, 2024	55.70	55.94	55.56	55.65	55.42	0.01%	63,071
Nov 1, 2024	55.68	55.90	55.62	55.65	55.41	0.32%	56,629
Oct 31, 2024	55.78	55.95	55.47	55.47	55.23	-0.46%	61,307
Oct 30, 2024	55.53	56.01	55.53	55.72	55.49	-0.21%	57,410
Oct 29, 2024	55.73	55.99	55.60	55.84	55.60	-0.33%	388,802
Oct 28, 2024	55.91	56.22	55.91	56.02	55.79	0.43%	66,456
Oct 25, 2024	56.34	56.38	55.73	55.78	55.55	-0.50%	33,053
Oct 24, 2024	56.27	56.32	55.99	56.06	55.83	-0.22%	50,469
Oct 23, 2024	56.27	56.43	55.91	56.19	55.95	-0.22%	62,517
Oct 22, 2024	56.49	56.49	56.23	56.31	56.07	-1.00%	43,009
Oct 21, 2024	57.27	57.37	56.82	56.88	56.64	-0.97%	53,970
Oct 18, 2024	57.35	57.49	57.21	57.44	57.20	0.26%	850,507
Oct 17, 2024	57.43	57.43	57.19	57.29	57.05	-0.17%	73,817
Oct 16, 2024	57.20	57.51	57.20	57.39	57.15	0.53%	73,638
Oct 15, 2024	57.41	57.75	57.06	57.09	56.85	-0.71%	47,689
Oct 14, 2024	57.10	57.53	56.94	57.50	57.26	0.89%	44,468
Oct 11, 2024	56.58	57.08	56.58	56.99	56.75	0.85%	38,317
Oct 10, 2024	56.59	56.66	56.38	56.51	56.27	-0.51%	56,464
Oct 9, 2024	56.42	56.83	56.42	56.80	56.56	0.73%	40,957
Oct 8, 2024	56.22	56.46	56.12	56.39	56.15	0.34%	65,240
Oct 7, 2024	56.41	56.41	56.06	56.20	55.97	-0.64%	88,578
Oct 4, 2024	56.67	56.67	56.25	56.56	56.32	0.77%	59,266
Oct 3, 2024	56.27	56.40	56.06	56.13	55.90	-0.62%	57,301
Oct 2, 2024	56.42	56.63	56.24	56.48	56.24	-	79,335
Oct 1, 2024	56.64	56.69	56.20	56.48	56.24	-0.44%	91,042
Sep 30, 2024	56.60	56.75	56.23	56.73	56.49	0.32%	146,657
Sep 27, 2024	56.68	57.00	56.55	56.55	56.31	0.02%	94,716
Sep 26, 2024	56.48	56.67	56.38	56.54	56.30	0.73%	66,199
Sep 25, 2024	56.68	56.68	56.08	56.13	55.90	-1.18%	44,223
Sep 24, 2024	56.75	56.86	56.63	56.80	56.41	0.16%	115,795
Sep 23, 2024	56.50	56.71	56.45	56.71	56.32	0.57%	51,338
Sep 20, 2024	56.44	56.49	56.24	56.39	56.01	-0.46%	105,572
Sep 19, 2024	56.77	56.82	56.37	56.65	56.26	1.32%	78,674
Sep 18, 2024	56.15	56.47	55.87	55.91	55.53	-0.34%	52,067
Sep 17, 2024	56.24	56.40	55.94	56.10	55.72	-0.18%	35,780
Sep 16, 2024	55.91	56.25	55.87	56.20	55.82	0.84%	123,934
Sep 13, 2024	55.31	55.85	55.31	55.73	55.35	1.07%	49,572
Sep 12, 2024	54.78	55.14	54.49	55.14	54.76	0.75%	37,638
Sep 11, 2024	54.69	54.73	53.71	54.73	54.36	-0.35%	72,760