DUNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	26.31	27.64	26.26	27.63	-	6.25%	14,210
May 29, 2026	25.69	26.04	25.69	26.00	26.00	3.09%	10,939
May 28, 2026	24.80	25.34	24.80	25.22	25.22	4.39%	11,820
May 27, 2026	23.95	24.22	23.95	24.16	24.16	0.50%	15,380
May 26, 2026	23.98	24.10	23.97	24.04	24.04	0.18%	20,179
May 22, 2026	24.24	24.24	24.00	24.00	24.00	0.54%	7,613
May 21, 2026	23.68	23.87	23.68	23.87	23.87	0.29%	4,130
May 20, 2026	23.54	23.80	23.47	23.80	23.80	0.98%	67,986
May 19, 2026	23.82	23.86	23.54	23.57	23.57	-0.59%	6,619
May 18, 2026	23.46	23.84	23.46	23.71	23.71	1.20%	4,409
May 15, 2026	23.37	23.61	23.34	23.43	23.43	0.54%	6,667
May 14, 2026	23.09	23.38	23.00	23.30	23.30	0.90%	25,000
May 13, 2026	22.99	23.15	22.70	23.10	23.09	0.38%	15,429
May 12, 2026	23.07	23.08	22.84	23.01	23.01	-0.49%	25,810
May 11, 2026	23.25	23.27	23.09	23.12	23.12	-0.33%	13,864
May 8, 2026	22.98	23.20	22.98	23.20	23.20	-0.14%	5,235
May 7, 2026	23.35	23.35	23.13	23.23	23.23	3.59%	9,110
May 6, 2026	22.28	22.45	22.28	22.42	22.42	1.00%	5,937
May 5, 2026	22.50	22.50	22.20	22.20	22.20	-1.14%	8,353
May 4, 2026	22.55	22.55	22.38	22.46	22.46	0.57%	2,060
May 1, 2026	22.24	22.42	22.24	22.33	22.33	1.48%	3,381
Apr 30, 2026	21.66	22.01	21.64	22.01	22.01	-0.42%	9,102
Apr 29, 2026	21.96	22.13	21.90	22.10	22.10	0.05%	1,356
Apr 28, 2026	22.14	22.20	21.99	22.09	22.09	-1.10%	4,104
Apr 27, 2026	22.34	22.44	22.33	22.34	22.34	0.41%	5,872
Apr 24, 2026	21.93	22.24	21.93	22.24	22.24	1.55%	3,197
Apr 23, 2026	22.21	22.21	21.65	21.90	21.90	-3.48%	21,082
Apr 22, 2026	22.57	22.70	22.53	22.70	22.70	1.55%	9,489
Apr 21, 2026	22.56	22.76	22.35	22.35	22.35	-0.68%	6,631
Apr 20, 2026	22.31	22.50	22.24	22.50	22.50	0.43%	16,993
Apr 17, 2026	22.34	22.53	22.31	22.40	22.40	1.33%	14,946
Apr 16, 2026	22.26	22.29	22.02	22.11	22.11	0.46%	12,582
Apr 15, 2026	21.43	22.05	21.43	22.01	22.01	3.48%	11,525
Apr 14, 2026	20.96	21.34	20.96	21.27	21.27	1.78%	15,357
Apr 13, 2026	20.24	20.90	20.24	20.90	20.90	3.30%	56,361
Apr 10, 2026	20.58	20.58	20.16	20.23	20.23	-1.51%	9,643
Apr 9, 2026	20.67	20.67	20.47	20.54	20.54	-1.25%	7,158
Apr 8, 2026	21.16	21.16	20.78	20.80	20.80	1.91%	54,299
Apr 7, 2026	20.39	20.42	20.18	20.41	20.41	0.03%	8,673
Apr 6, 2026	20.40	20.48	20.29	20.40	20.40	-0.06%	15,455
Apr 2, 2026	19.91	20.50	19.91	20.42	20.42	0.18%	12,335
Apr 1, 2026	20.50	20.57	20.38	20.38	20.38	0.66%	5,786
Mar 31, 2026	19.93	20.30	19.93	20.25	20.24	2.75%	7,895
Mar 30, 2026	19.73	19.77	19.60	19.70	19.70	0.75%	10,309
Mar 27, 2026	20.03	20.03	19.50	19.56	19.56	-3.33%	43,626
Mar 26, 2026	20.37	20.62	20.23	20.23	20.23	-1.67%	12,322
Mar 25, 2026	20.70	20.73	20.43	20.57	20.57	0.31%	9,313
Mar 24, 2026	20.94	20.94	20.51	20.51	20.51	-2.84%	2,169
Mar 23, 2026	21.10	21.31	21.10	21.11	21.11	1.79%	3,266
Mar 20, 2026	21.00	21.00	20.65	20.74	20.74	-2.18%	4,521