DUBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	35.84	35.84	35.20	35.32	35.32	-1.67%	19,346
Mar 26, 2026	36.46	36.46	35.92	35.92	35.92	-1.75%	17,026
Mar 25, 2026	36.63	36.75	36.56	36.56	36.56	0.44%	13,676
Mar 24, 2026	36.26	36.60	36.15	36.40	36.40	-0.25%	29,173
Mar 23, 2026	36.59	36.93	36.49	36.49	36.49	1.11%	16,604
Mar 20, 2026	36.41	36.42	35.98	36.09	36.09	-1.42%	14,601
Mar 19, 2026	36.39	36.81	36.39	36.61	36.61	-0.35%	47,231
Mar 18, 2026	37.28	37.38	36.74	36.74	36.74	-1.45%	12,561
Mar 17, 2026	37.46	37.46	37.19	37.28	37.28	0.32%	16,481
Mar 16, 2026	37.09	37.23	37.04	37.16	37.16	1.72%	24,342
Mar 13, 2026	36.94	37.23	36.51	36.53	36.53	-0.67%	40,253
Mar 12, 2026	37.02	37.05	36.78	36.78	36.78	-1.57%	25,287
Mar 11, 2026	37.39	37.46	37.23	37.36	37.36	-0.13%	130,116
Mar 10, 2026	37.42	37.79	37.32	37.41	37.41	-0.11%	21,162
Mar 9, 2026	36.72	37.61	36.49	37.45	37.45	1.24%	19,091
Mar 6, 2026	37.01	37.30	36.98	36.99	36.99	-1.88%	17,815
Mar 5, 2026	37.90	37.90	37.35	37.70	37.70	-0.68%	75,164
Mar 4, 2026	37.75	38.00	37.75	37.96	37.96	0.90%	16,399
Mar 3, 2026	37.08	37.70	36.98	37.62	37.62	-0.97%	125,906
Mar 2, 2026	37.84	38.05	37.77	37.99	37.99	0.26%	21,358
Feb 27, 2026	37.64	37.98	37.64	37.89	37.89	-0.66%	48,225
Feb 26, 2026	38.13	38.19	37.90	38.14	38.14	-0.60%	38,036
Feb 25, 2026	38.20	38.37	38.20	38.37	38.37	1.16%	32,893
Feb 24, 2026	37.59	38.01	37.59	37.93	37.93	0.64%	33,523
Feb 23, 2026	38.00	38.01	37.55	37.69	37.69	-0.79%	40,360
Feb 20, 2026	37.89	38.07	37.85	37.99	37.99	0.40%	34,178
Feb 19, 2026	37.82	37.85	37.63	37.84	37.84	-0.26%	13,228
Feb 18, 2026	37.69	38.07	37.69	37.94	37.94	0.66%	14,399
Feb 17, 2026	37.54	37.77	37.26	37.69	37.69	0.29%	15,534
Feb 13, 2026	37.60	37.79	37.43	37.58	37.58	0.11%	34,070
Feb 12, 2026	38.23	38.26	37.43	37.54	37.54	-1.52%	124,753
Feb 11, 2026	38.54	38.54	37.98	38.12	38.12	0.08%	30,752
Feb 10, 2026	38.36	38.37	38.09	38.09	38.09	-0.43%	8,746
Feb 9, 2026	38.03	38.34	38.03	38.25	38.25	0.49%	17,308
Feb 6, 2026	37.75	38.07	37.63	38.07	38.07	2.08%	94,202
Feb 5, 2026	37.54	37.81	37.18	37.29	37.29	-1.35%	509,268
Feb 4, 2026	37.91	37.96	37.52	37.80	37.80	-0.50%	16,429
Feb 3, 2026	38.41	38.41	37.70	37.99	37.99	-0.60%	25,991
Feb 2, 2026	37.88	38.38	37.88	38.22	38.22	0.34%	7,460
Jan 30, 2026	38.14	38.16	37.86	38.09	38.09	-0.47%	17,867
Jan 29, 2026	38.20	38.27	37.69	38.27	38.27	-0.13%	8,879
Jan 28, 2026	38.32	38.34	38.24	38.32	38.32	-	9,071
Jan 27, 2026	38.30	38.36	38.20	38.32	38.32	0.52%	15,515
Jan 26, 2026	37.85	38.22	37.85	38.12	38.12	0.50%	29,090
Jan 23, 2026	38.01	38.01	37.89	37.93	37.93	0.15%	13,836
Jan 22, 2026	37.95	38.01	37.83	37.88	37.88	0.52%	9,845
Jan 21, 2026	37.53	37.82	37.32	37.68	37.68	1.40%	25,121
Jan 20, 2026	37.42	37.66	37.07	37.16	37.16	-2.51%	16,109
Jan 16, 2026	38.14	38.19	38.08	38.12	38.12	0.06%	6,770
Jan 15, 2026	38.27	38.28	38.09	38.10	38.10	0.30%	8,495