DURA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	33.65	33.80	33.65	33.69	33.69	-0.08%	674
Aug 14, 2025	33.54	33.72	33.54	33.72	33.72	-0.13%	2,180
Aug 13, 2025	33.43	33.76	33.43	33.76	33.76	1.34%	6,063
Aug 12, 2025	33.31	33.33	33.26	33.32	33.32	0.91%	1,180
Aug 11, 2025	33.18	33.18	32.99	33.01	33.01	-0.43%	818
Aug 8, 2025	33.14	33.16	33.11	33.16	33.16	0.51%	2,919
Aug 7, 2025	32.98	32.99	32.98	32.99	32.99	0.24%	383
Aug 6, 2025	32.96	33.04	32.91	32.91	32.91	-0.25%	2,967
Aug 5, 2025	32.87	33.02	32.87	32.99	32.99	0.27%	1,529
Aug 4, 2025	32.80	32.92	32.80	32.90	32.90	0.70%	3,097
Aug 1, 2025	32.73	32.73	32.54	32.67	32.67	-0.46%	3,659
Jul 31, 2025	33.18	33.18	32.82	32.82	32.82	-1.43%	1,705
Jul 30, 2025	33.49	33.52	33.25	33.30	33.30	-0.96%	2,892
Jul 29, 2025	33.50	33.62	33.49	33.62	33.62	0.02%	4,094
Jul 28, 2025	33.79	33.79	33.61	33.61	33.61	-0.41%	8,049
Jul 25, 2025	33.58	33.77	33.57	33.75	33.75	0.20%	4,616
Jul 24, 2025	33.65	33.74	33.65	33.68	33.68	-0.29%	5,894
Jul 23, 2025	33.65	33.78	33.65	33.78	33.78	0.24%	7,066
Jul 22, 2025	33.54	33.70	33.41	33.70	33.70	1.55%	3,522
Jul 21, 2025	33.29	33.37	33.18	33.18	33.18	-0.08%	2,204
Jul 18, 2025	33.52	33.52	33.21	33.21	33.21	-0.43%	1,713
Jul 17, 2025	33.28	33.37	33.18	33.35	33.35	0.86%	2,894
Jul 16, 2025	32.98	33.10	32.96	33.07	33.07	0.53%	3,514
Jul 15, 2025	33.20	33.20	32.90	32.90	32.90	-1.38%	5,597
Jul 14, 2025	33.32	33.37	33.24	33.36	33.36	-0.40%	2,100
Jul 11, 2025	33.32	33.54	33.32	33.49	33.49	-0.48%	4,419
Jul 10, 2025	33.64	33.76	33.64	33.65	33.65	0.94%	3,556
Jul 9, 2025	33.31	33.34	33.17	33.34	33.34	0.14%	4,174
Jul 8, 2025	33.07	33.31	33.07	33.29	33.29	1.03%	3,076
Jul 7, 2025	33.25	33.25	32.84	32.95	32.95	-0.96%	3,615
Jul 3, 2025	33.30	33.30	33.25	33.27	33.27	0.20%	17,247
Jul 2, 2025	32.93	33.21	32.93	33.21	33.21	0.84%	27,834
Jul 1, 2025	32.40	33.01	32.40	32.93	32.93	0.88%	1,218
Jun 30, 2025	32.57	32.64	32.53	32.64	32.34	0.13%	2,703
Jun 27, 2025	32.48	32.61	32.43	32.60	32.30	0.38%	4,721
Jun 26, 2025	32.43	32.48	32.38	32.48	32.18	0.54%	6,024
Jun 25, 2025	32.35	32.36	32.30	32.30	32.00	-0.81%	4,285
Jun 24, 2025	32.50	32.56	32.50	32.56	32.26	0.46%	2,421
Jun 23, 2025	32.47	32.47	32.25	32.41	32.12	0.38%	2,549
Jun 20, 2025	32.35	32.35	32.27	32.29	31.99	0.11%	2,512
Jun 18, 2025	32.38	32.39	32.25	32.25	31.96	-0.24%	2,040
Jun 17, 2025	32.56	32.58	32.33	32.33	32.03	-0.79%	5,871
Jun 16, 2025	32.69	32.69	32.59	32.59	32.29	0.20%	370
Jun 13, 2025	32.67	32.69	32.50	32.52	32.22	-0.69%	2,872
Jun 12, 2025	32.65	32.75	32.63	32.75	32.45	0.23%	12,000
Jun 11, 2025	32.75	32.75	32.62	32.68	32.38	-0.10%	11,197
Jun 10, 2025	32.68	32.73	32.66	32.71	32.41	0.99%	1,500
Jun 9, 2025	32.48	32.50	32.39	32.39	32.09	0.52%	4,252
Jun 6, 2025	32.27	32.27	32.15	32.22	31.93	0.97%	3,133
Jun 5, 2025	31.97	32.06	31.91	31.91	31.62	-0.47%	1,091