DURA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	33.62	33.71	33.57	33.70	33.70	0.11%	1,463
Oct 6, 2025	33.89	33.89	33.60	33.66	33.66	-0.37%	23,618
Oct 3, 2025	33.74	33.89	33.73	33.79	33.79	0.44%	2,269
Oct 2, 2025	33.77	33.77	33.62	33.64	33.64	-0.38%	3,571
Oct 1, 2025	33.71	33.78	33.64	33.77	33.77	-0.46%	7,320
Sep 30, 2025	33.78	33.92	33.69	33.92	33.70	0.66%	2,026
Sep 29, 2025	33.69	33.71	33.61	33.70	33.48	-0.38%	6,843
Sep 26, 2025	33.80	33.83	33.78	33.83	33.60	0.71%	827
Sep 25, 2025	33.77	33.79	33.58	33.59	33.37	-0.57%	4,148
Sep 24, 2025	33.85	33.87	33.78	33.78	33.56	0.07%	2,774
Sep 23, 2025	33.73	33.77	33.69	33.76	33.53	0.65%	1,817
Sep 22, 2025	33.37	33.66	32.71	33.54	33.32	-0.21%	3,230
Sep 19, 2025	33.63	33.70	33.61	33.61	33.39	-0.39%	1,942
Sep 18, 2025	33.75	33.76	33.74	33.74	33.52	-0.03%	3,316
Sep 17, 2025	33.90	34.00	33.75	33.75	33.53	0.34%	2,179
Sep 16, 2025	33.60	33.70	33.60	33.63	33.41	0.07%	6,197
Sep 15, 2025	33.69	33.69	33.61	33.61	33.39	-0.67%	463
Sep 12, 2025	34.00	34.00	33.84	33.84	33.61	-0.75%	1,395
Sep 11, 2025	33.99	34.09	33.99	34.09	33.87	1.10%	2,634
Sep 10, 2025	33.75	33.75	33.60	33.72	33.50	-0.09%	3,045
Sep 9, 2025	33.76	33.80	33.73	33.75	33.53	0.12%	2,020
Sep 8, 2025	33.92	33.92	33.53	33.71	33.49	-0.50%	4,828
Sep 5, 2025	34.04	34.04	33.76	33.88	33.66	-0.24%	4,608
Sep 4, 2025	33.85	33.96	33.85	33.96	33.74	0.15%	3,345
Sep 3, 2025	33.93	33.93	33.79	33.91	33.69	-0.80%	1,223
Sep 2, 2025	34.24	34.24	34.12	34.18	33.96	-0.38%	3,127
Aug 29, 2025	34.24	34.31	34.24	34.31	34.09	0.37%	2,573
Aug 28, 2025	34.09	34.19	34.09	34.19	33.96	-0.30%	511
Aug 27, 2025	34.24	34.32	34.24	34.29	34.06	0.28%	2,898
Aug 26, 2025	34.24	34.24	34.09	34.20	33.97	-0.22%	1,709
Aug 25, 2025	34.26	34.32	34.24	34.27	34.04	-0.68%	3,018
Aug 22, 2025	34.51	34.51	34.49	34.50	34.28	1.60%	591
Aug 21, 2025	33.99	33.99	33.96	33.96	33.73	0.03%	515
Aug 20, 2025	33.83	34.08	33.83	33.95	33.73	0.40%	2,999
Aug 19, 2025	33.79	33.83	33.79	33.82	33.59	0.69%	954
Aug 18, 2025	33.65	33.66	33.57	33.58	33.36	-0.31%	1,558
Aug 15, 2025	33.65	33.80	33.65	33.69	33.47	-0.08%	674
Aug 14, 2025	33.54	33.72	33.54	33.72	33.49	-0.13%	2,180
Aug 13, 2025	33.43	33.76	33.43	33.76	33.54	1.34%	6,063
Aug 12, 2025	33.31	33.33	33.26	33.32	33.09	0.91%	1,180
Aug 11, 2025	33.18	33.18	32.99	33.01	32.80	-0.43%	818
Aug 8, 2025	33.14	33.16	33.11	33.16	32.94	0.51%	2,919
Aug 7, 2025	32.98	32.99	32.98	32.99	32.77	0.24%	383
Aug 6, 2025	32.96	33.04	32.91	32.91	32.69	-0.25%	2,967
Aug 5, 2025	32.87	33.02	32.87	32.99	32.77	0.27%	1,529
Aug 4, 2025	32.80	32.92	32.80	32.90	32.68	0.70%	3,097
Aug 1, 2025	32.73	32.73	32.54	32.67	32.45	-0.46%	3,659
Jul 31, 2025	33.18	33.18	32.82	32.82	32.60	-1.43%	1,705
Jul 30, 2025	33.49	33.52	33.25	33.30	33.07	-0.96%	2,892
Jul 29, 2025	33.50	33.62	33.49	33.62	33.40	0.02%	4,094