DUBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2025	30.17	30.57	30.17	30.51	30.51	0.46%	21,886
Apr 28, 2025	30.35	30.37	30.11	30.37	30.37	0.16%	6,364
Apr 25, 2025	30.06	30.34	29.99	30.32	30.32	0.70%	19,345
Apr 24, 2025	29.76	30.13	29.76	30.11	30.11	1.69%	27,232
Apr 23, 2025	29.92	30.00	29.48	29.61	29.61	1.75%	27,816
Apr 22, 2025	28.84	29.16	28.84	29.10	29.10	2.50%	10,647
Apr 21, 2025	28.68	28.70	28.15	28.39	28.39	-2.44%	20,653
Apr 17, 2025	29.24	29.34	29.07	29.10	29.10	0.52%	25,541
Apr 16, 2025	29.37	29.47	28.74	28.95	28.95	-2.52%	23,690
Apr 15, 2025	29.80	29.90	29.65	29.70	29.70	-0.08%	27,233
Apr 14, 2025	29.77	29.95	29.57	29.72	29.72	0.78%	115,665
Apr 11, 2025	29.09	29.54	28.83	29.49	29.49	1.78%	22,950
Apr 10, 2025	29.34	29.43	28.48	28.98	28.98	-3.23%	27,474
Apr 9, 2025	27.53	30.06	27.52	29.94	29.94	9.19%	26,245
Apr 8, 2025	28.66	28.96	27.22	27.43	27.43	-1.58%	24,947
Apr 7, 2025	26.92	28.17	26.83	27.87	27.87	-0.34%	37,355
Apr 4, 2025	28.83	28.88	27.96	27.96	27.96	-5.89%	43,334
Apr 3, 2025	29.98	30.09	29.70	29.71	29.71	-4.80%	48,585
Apr 2, 2025	31.08	31.29	31.01	31.21	31.21	0.72%	14,190
Apr 1, 2025	30.77	31.00	30.65	30.99	30.99	0.34%	19,158
Mar 31, 2025	30.34	30.92	30.31	30.88	30.88	0.58%	24,819
Mar 28, 2025	30.81	30.88	30.65	30.70	30.70	-2.52%	8,489
Mar 27, 2025	31.47	31.61	31.45	31.50	31.34	-0.25%	6,494
Mar 26, 2025	31.76	31.82	31.46	31.58	31.41	-0.99%	14,629
Mar 25, 2025	31.97	31.97	31.81	31.89	31.73	0.25%	10,282
Mar 24, 2025	31.64	31.87	31.64	31.81	31.65	1.74%	10,211
Mar 21, 2025	30.93	31.27	30.93	31.27	31.11	-0.08%	12,952
Mar 20, 2025	31.44	31.51	31.17	31.29	31.13	-0.25%	11,148
Mar 19, 2025	31.01	31.47	31.01	31.37	31.21	1.21%	13,594
Mar 18, 2025	31.04	31.08	30.92	31.00	30.84	-1.13%	17,873
Mar 17, 2025	30.99	31.47	30.99	31.35	31.19	0.65%	15,745
Mar 14, 2025	30.83	31.15	30.70	31.15	30.99	2.22%	16,470
Mar 13, 2025	30.79	30.84	30.40	30.47	30.31	-1.47%	10,825
Mar 12, 2025	30.91	31.01	30.80	30.92	30.77	0.47%	15,205
Mar 11, 2025	30.95	31.04	30.50	30.78	30.62	-0.55%	53,609
Mar 10, 2025	31.29	31.30	30.72	30.95	30.79	-2.80%	16,050
Mar 7, 2025	31.68	31.84	31.20	31.84	31.68	0.60%	9,318
Mar 6, 2025	31.76	32.05	31.62	31.65	31.49	-1.79%	15,213
Mar 5, 2025	32.01	32.31	31.72	32.23	32.06	1.08%	14,979
Mar 4, 2025	31.80	32.29	31.68	31.89	31.72	-0.98%	57,468
Mar 3, 2025	32.72	32.74	32.13	32.20	32.04	-1.68%	11,762
Feb 28, 2025	32.21	32.75	32.21	32.75	32.58	1.35%	11,685
Feb 27, 2025	32.82	32.91	32.31	32.31	32.15	-1.42%	10,267
Feb 26, 2025	33.05	33.08	32.66	32.78	32.61	-0.15%	13,316
Feb 25, 2025	32.94	32.96	32.60	32.83	32.66	-0.48%	27,023
Feb 24, 2025	33.34	33.34	32.96	32.99	32.82	-0.42%	24,542
Feb 21, 2025	33.59	33.59	33.09	33.13	32.96	-1.66%	31,694
Feb 20, 2025	33.63	33.69	33.45	33.69	33.52	-0.35%	12,177
Feb 19, 2025	33.73	33.84	33.55	33.81	33.64	0.50%	10,861
Feb 18, 2025	33.66	33.70	33.54	33.64	33.47	0.05%	17,962