DUBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	35.75	35.75	35.34	35.48	35.48	-0.37%	26,028
Sep 4, 2025	35.39	35.61	35.34	35.61	35.61	0.92%	16,228
Sep 3, 2025	35.21	35.29	35.11	35.29	35.29	0.62%	14,784
Sep 2, 2025	35.00	35.07	34.76	35.07	35.07	-0.72%	12,782
Aug 29, 2025	35.43	35.43	35.26	35.32	35.32	-0.76%	9,672
Aug 28, 2025	35.43	35.61	35.42	35.59	35.59	0.40%	13,833
Aug 27, 2025	35.42	35.50	35.40	35.45	35.45	0.26%	11,816
Aug 26, 2025	35.20	35.36	35.18	35.36	35.36	0.36%	18,083
Aug 25, 2025	35.32	35.37	35.23	35.23	35.23	-0.34%	19,315
Aug 22, 2025	35.05	35.39	35.05	35.35	35.35	1.53%	10,882
Aug 21, 2025	34.74	34.92	34.74	34.82	34.82	-0.44%	20,769
Aug 20, 2025	34.90	35.02	34.72	34.97	34.97	-0.10%	11,737
Aug 19, 2025	35.29	35.30	34.95	35.01	35.01	-0.80%	8,741
Aug 18, 2025	35.15	35.29	35.15	35.29	35.29	0.09%	13,719
Aug 15, 2025	35.27	35.33	35.18	35.26	35.26	-0.24%	14,950
Aug 14, 2025	35.31	35.38	35.25	35.35	35.35	0.17%	12,956
Aug 13, 2025	35.35	35.35	35.17	35.29	35.29	0.31%	6,713
Aug 12, 2025	35.08	35.24	34.93	35.18	35.18	1.16%	16,108
Aug 11, 2025	34.95	34.97	34.77	34.78	34.78	-0.26%	10,530
Aug 8, 2025	34.86	34.94	34.80	34.86	34.86	0.90%	6,369
Aug 7, 2025	34.90	34.90	34.41	34.55	34.55	-0.21%	6,390
Aug 6, 2025	34.39	34.65	34.39	34.62	34.62	0.89%	8,573
Aug 5, 2025	34.60	34.60	34.27	34.32	34.32	-0.42%	12,313
Aug 4, 2025	34.32	34.50	34.32	34.47	34.47	1.61%	12,468
Aug 1, 2025	34.13	34.13	33.83	33.92	33.92	-1.70%	15,429
Jul 31, 2025	34.88	34.99	34.47	34.51	34.51	-0.27%	10,899
Jul 30, 2025	34.65	34.77	34.43	34.60	34.60	-0.17%	25,251
Jul 29, 2025	34.86	34.86	34.60	34.66	34.66	-0.27%	18,046
Jul 28, 2025	34.85	34.86	34.64	34.75	34.75	0.05%	11,432
Jul 25, 2025	34.61	34.78	34.61	34.74	34.74	0.30%	8,909
Jul 24, 2025	34.65	34.68	34.60	34.63	34.63	0.29%	8,123
Jul 23, 2025	34.39	34.57	34.34	34.53	34.53	0.66%	20,456
Jul 22, 2025	34.22	34.36	34.22	34.30	34.30	0.04%	13,746
Jul 21, 2025	34.31	34.48	34.22	34.29	34.29	0.22%	76,259
Jul 18, 2025	34.34	34.37	34.20	34.22	34.22	-0.10%	7,700
Jul 17, 2025	34.17	34.29	34.11	34.25	34.25	0.41%	16,025
Jul 16, 2025	34.07	34.13	33.78	34.11	34.11	0.59%	15,485
Jul 15, 2025	34.19	34.21	33.91	33.91	33.91	-0.56%	10,354
Jul 14, 2025	33.90	34.10	33.90	34.10	34.10	0.18%	13,995
Jul 11, 2025	34.01	34.04	33.99	34.04	34.04	-0.26%	8,066
Jul 10, 2025	33.99	34.15	33.90	34.13	34.13	0.23%	13,181
Jul 9, 2025	34.05	34.05	33.88	34.05	34.05	0.62%	9,070
Jul 8, 2025	33.82	33.87	33.74	33.84	33.84	-0.12%	43,238
Jul 7, 2025	34.10	34.10	33.74	33.88	33.88	-0.79%	15,682
Jul 3, 2025	34.07	34.17	33.95	34.15	34.15	1.08%	6,332
Jul 2, 2025	33.69	33.83	33.69	33.79	33.79	0.25%	10,829
Jul 1, 2025	33.59	33.74	33.58	33.70	33.70	-0.30%	12,961
Jun 30, 2025	33.68	33.80	33.56	33.80	33.80	0.72%	43,771
Jun 27, 2025	33.49	33.62	33.34	33.56	33.56	-0.09%	11,289
Jun 26, 2025	33.48	33.60	33.45	33.59	33.38	0.88%	15,199