DUBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2024	33.22	33.48	33.22	33.38	33.38	-0.03%	14,425
Dec 24, 2024	33.02	33.43	33.02	33.39	33.39	1.12%	9,031
Dec 23, 2024	32.76	33.06	32.68	33.02	33.02	0.63%	14,155
Dec 20, 2024	32.91	33.08	32.81	32.81	32.81	0.91%	15,686
Dec 19, 2024	32.70	32.81	32.52	32.52	32.52	-0.20%	17,222
Dec 18, 2024	33.44	33.58	32.58	32.58	32.58	-2.89%	113,320
Dec 17, 2024	33.58	33.58	33.37	33.55	33.55	0.01%	64,876
Dec 16, 2024	33.53	33.68	33.53	33.55	33.55	0.27%	46,826
Dec 13, 2024	33.49	33.54	33.34	33.46	33.46	-0.10%	46,267
Dec 12, 2024	33.56	33.60	33.41	33.49	33.49	-0.37%	15,966
Dec 11, 2024	33.60	33.67	33.58	33.61	33.61	0.77%	6,364
Dec 10, 2024	33.48	33.51	33.32	33.36	33.36	-0.21%	31,123
Dec 9, 2024	33.55	33.56	33.38	33.42	33.42	-0.41%	14,251
Dec 6, 2024	33.49	33.64	33.49	33.56	33.56	0.13%	19,216
Dec 5, 2024	33.62	33.65	33.52	33.52	33.52	-0.11%	9,752
Dec 4, 2024	33.42	33.58	33.42	33.56	33.56	0.57%	17,471
Dec 3, 2024	33.32	33.43	33.26	33.37	33.37	0.01%	52,682
Dec 2, 2024	33.36	33.42	33.30	33.36	33.36	0.15%	154,046
Nov 29, 2024	33.30	33.36	33.29	33.31	33.31	0.56%	4,599
Nov 27, 2024	33.27	33.27	33.07	33.13	33.13	-0.36%	16,967
Nov 26, 2024	33.22	33.26	33.13	33.25	33.25	0.44%	11,438
Nov 25, 2024	33.14	33.14	32.99	33.10	33.10	0.32%	12,715
Nov 22, 2024	32.98	33.02	32.87	33.00	33.00	0.30%	10,369
Nov 21, 2024	32.72	32.98	32.53	32.90	32.90	0.57%	12,607
Nov 20, 2024	32.84	32.84	32.46	32.71	32.71	-0.12%	29,723
Nov 19, 2024	32.45	32.78	32.45	32.75	32.75	0.49%	32,640
Nov 18, 2024	32.52	32.63	32.52	32.59	32.59	0.39%	11,866
Nov 15, 2024	32.64	32.64	32.38	32.47	32.47	-1.28%	32,809
Nov 14, 2024	33.04	33.07	32.87	32.89	32.89	-0.55%	29,436
Nov 13, 2024	32.98	33.14	32.98	33.07	33.07	0.05%	17,221
Nov 12, 2024	33.11	33.12	32.97	33.06	33.06	-0.02%	17,936
Nov 11, 2024	33.03	33.23	33.01	33.06	33.06	0.02%	9,945
Nov 8, 2024	33.06	33.18	32.96	33.06	33.06	0.20%	14,360
Nov 7, 2024	32.95	33.03	32.89	32.99	32.99	0.67%	20,602
Nov 6, 2024	32.96	32.96	32.53	32.77	32.77	2.56%	25,304
Nov 5, 2024	31.85	31.98	31.82	31.95	31.95	1.10%	19,205
Nov 4, 2024	31.61	31.75	31.53	31.61	31.61	-0.25%	53,293
Nov 1, 2024	31.76	31.88	31.68	31.68	31.68	0.28%	5,158
Oct 31, 2024	31.80	31.81	31.60	31.60	31.60	-1.66%	21,245
Oct 30, 2024	32.10	32.35	32.05	32.13	32.13	-0.28%	51,965
Oct 29, 2024	32.19	32.30	32.18	32.22	32.22	0.12%	24,364
Oct 28, 2024	32.25	32.29	32.15	32.18	32.18	0.34%	14,609
Oct 25, 2024	32.32	32.36	32.07	32.07	32.07	-0.12%	12,805
Oct 24, 2024	32.05	32.13	31.94	32.11	32.11	0.25%	11,410
Oct 23, 2024	32.20	32.20	31.92	32.03	32.03	-0.93%	11,999
Oct 22, 2024	32.28	32.35	32.23	32.33	32.33	0.21%	17,658
Oct 21, 2024	32.21	32.36	32.21	32.26	32.26	-0.21%	10,892
Oct 18, 2024	32.32	32.40	32.30	32.33	32.33	0.29%	15,788
Oct 17, 2024	32.29	32.35	32.21	32.24	32.24	0.08%	24,977
Oct 16, 2024	32.13	32.26	32.13	32.22	32.22	0.43%	9,653
Oct 15, 2024	32.22	32.23	32.02	32.08	32.08	-0.75%	21,045
Oct 14, 2024	32.25	32.33	32.25	32.32	32.32	0.62%	4,649
Oct 11, 2024	32.02	32.13	31.90	32.12	32.12	0.65%	10,213
Oct 10, 2024	31.93	31.93	31.85	31.91	31.91	-0.06%	9,702
Oct 9, 2024	31.81	31.95	31.77	31.93	31.93	0.59%	14,252
Oct 8, 2024	31.68	31.75	31.61	31.74	31.74	1.04%	19,066
Oct 7, 2024	31.59	31.64	31.42	31.42	31.42	-0.77%	15,554
Oct 4, 2024	31.51	31.66	31.48	31.66	31.66	0.83%	15,967
Oct 3, 2024	31.49	31.53	31.32	31.40	31.40	-0.25%	17,821
Oct 2, 2024	31.48	31.53	31.30	31.48	31.48	0.08%	13,447
Oct 1, 2024	31.41	31.55	31.37	31.46	31.46	-0.71%	18,414
Sep 30, 2024	31.54	31.68	31.46	31.68	31.68	0.35%	27,375
Sep 27, 2024	31.67	31.67	31.49	31.57	31.57	-0.71%	4,640
Sep 26, 2024	31.90	31.90	31.75	31.80	31.59	0.30%	5,814
Sep 25, 2024	31.78	31.78	31.66	31.70	31.49	-0.09%	21,390
Sep 24, 2024	31.71	31.78	31.66	31.73	31.52	0.15%	11,176
Sep 23, 2024	31.64	31.73	31.61	31.68	31.47	0.28%	8,138
Sep 20, 2024	31.58	31.62	31.51	31.59	31.38	-0.18%	7,053
Sep 19, 2024	31.70	31.73	31.56	31.65	31.44	1.39%	8,933
Sep 18, 2024	31.24	31.32	31.18	31.22	31.01	-0.14%	4,400
Sep 17, 2024	31.23	31.39	31.22	31.26	31.05	-0.06%	8,652
Sep 16, 2024	31.23	31.29	31.10	31.28	31.07	0.10%	14,542
Sep 13, 2024	31.27	31.27	31.21	31.25	31.04	0.61%	8,485
Sep 12, 2024	30.98	31.12	30.94	31.06	30.86	0.62%	16,469
Sep 11, 2024	30.42	30.87	30.17	30.87	30.67	1.11%	13,746
Sep 10, 2024	30.63	30.63	30.38	30.53	30.33	0.36%	10,036
Sep 9, 2024	30.44	30.48	30.29	30.42	30.22	0.96%	14,253
Sep 6, 2024	30.52	30.73	30.08	30.13	29.93	-1.70%	8,468
Sep 5, 2024	30.61	30.78	30.51	30.65	30.45	-0.12%	20,688
Sep 4, 2024	30.77	30.82	30.62	30.69	30.49	-0.01%	11,628
Sep 3, 2024	31.12	31.20	30.68	30.69	30.49	-1.94%	19,269
Aug 30, 2024	31.19	31.30	31.04	31.30	31.09	0.81%	13,902
Aug 29, 2024	31.06	31.30	31.04	31.05	30.84	0.07%	17,713
Aug 28, 2024	31.25	31.25	30.92	31.02	30.82	-0.43%	18,265
Aug 27, 2024	31.12	31.22	31.10	31.16	30.95	0.34%	17,158
Aug 26, 2024	31.13	31.18	31.01	31.05	30.85	-0.37%	19,515
Aug 23, 2024	30.90	31.22	30.90	31.17	30.96	0.99%	21,144
Aug 22, 2024	31.08	31.08	30.81	30.86	30.66	-0.70%	8,748
Aug 21, 2024	31.06	31.15	30.98	31.08	30.87	0.25%	15,033
Aug 20, 2024	31.02	31.06	30.93	31.00	30.80	-0.11%	15,058
Aug 19, 2024	30.87	31.04	30.87	31.04	30.83	0.73%	3,185
Aug 16, 2024	30.79	30.87	30.62	30.81	30.61	0.13%	17,669
Aug 15, 2024	30.57	30.78	30.57	30.77	30.57	1.51%	34,243
Aug 14, 2024	30.14	30.33	30.14	30.31	30.11	0.55%	27,993
Aug 13, 2024	29.89	30.17	29.89	30.15	29.95	1.63%	9,777
Aug 12, 2024	29.69	29.87	29.59	29.66	29.47	-0.03%	12,122
Aug 9, 2024	29.53	29.71	29.53	29.67	29.48	0.62%	8,219
Aug 8, 2024	29.30	29.55	29.30	29.49	29.30	1.97%	10,804
Aug 7, 2024	29.55	29.58	28.92	28.92	28.73	-0.84%	12,175
Aug 6, 2024	28.88	29.51	28.88	29.17	28.97	1.50%	9,257