DURA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	34.34	34.49	34.33	34.33	34.33	0.20%	7,461
Oct 30, 2024	34.22	34.26	34.21	34.26	34.26	0.23%	2,545
Oct 29, 2024	34.26	34.26	34.18	34.18	34.18	-0.81%	715
Oct 28, 2024	34.44	34.49	34.43	34.46	34.46	0.32%	3,400
Oct 25, 2024	34.67	34.67	34.35	34.35	34.35	-0.78%	16,900
Oct 24, 2024	34.58	34.62	34.57	34.62	34.62	-0.06%	1,700
Oct 23, 2024	34.53	34.64	34.51	34.64	34.64	-0.46%	900
Oct 22, 2024	34.61	34.81	34.61	34.80	34.80	0.26%	1,230
Oct 21, 2024	34.99	34.99	34.71	34.71	34.71	-0.94%	2,904
Oct 18, 2024	35.04	35.04	35.04	35.04	35.04	0.11%	534
Oct 17, 2024	35.02	35.02	34.99	35.00	35.00	0.06%	600
Oct 16, 2024	34.84	35.03	34.84	34.98	34.98	0.37%	2,403
Oct 15, 2024	35.02	35.05	34.85	34.85	34.85	-0.23%	2,248
Oct 14, 2024	34.92	34.95	34.92	34.93	34.93	0.46%	1,740
Oct 11, 2024	34.68	34.78	34.65	34.77	34.77	0.72%	4,900
Oct 10, 2024	34.56	34.56	34.48	34.52	34.52	-0.14%	3,442
Oct 9, 2024	34.31	34.57	34.31	34.57	34.57	0.82%	2,220
Oct 8, 2024	34.37	34.37	34.29	34.29	34.29	-0.32%	1,100
Oct 7, 2024	34.57	34.57	34.39	34.40	34.40	-0.43%	1,800
Oct 4, 2024	34.56	34.56	34.37	34.55	34.55	0.32%	3,862
Oct 3, 2024	34.55	34.55	34.39	34.44	34.44	-0.38%	2,469
Oct 2, 2024	34.51	34.57	34.50	34.57	34.57	-0.06%	3,823
Oct 1, 2024	34.48	34.59	34.48	34.59	34.59	-0.49%	1,800
Sep 30, 2024	34.56	34.76	34.56	34.76	34.51	0.38%	4,514
Sep 27, 2024	34.69	34.69	34.63	34.63	34.38	0.73%	906
Sep 26, 2024	34.33	34.41	34.33	34.38	34.13	0.12%	2,933
Sep 25, 2024	34.49	34.50	34.33	34.34	34.09	-0.95%	21,300
Sep 24, 2024	34.65	34.72	34.65	34.67	34.42	-	6,800
Sep 23, 2024	34.70	34.70	34.63	34.67	34.42	0.46%	9,900
Sep 20, 2024	34.44	34.54	34.44	34.51	34.26	0.06%	2,900
Sep 19, 2024	34.65	34.65	34.49	34.49	34.24	0.06%	6,400
Sep 18, 2024	34.55	34.59	34.47	34.47	34.22	-0.29%	2,412
Sep 17, 2024	34.59	34.71	34.53	34.57	34.32	-0.29%	5,900
Sep 16, 2024	34.60	34.68	34.59	34.67	34.42	0.73%	9,600
Sep 13, 2024	34.37	34.42	34.33	34.42	34.17	0.70%	1,526
Sep 12, 2024	34.18	34.18	34.18	34.18	33.93	0.23%	1,900
Sep 11, 2024	34.00	34.10	33.75	34.10	33.85	-0.61%	11,607
Sep 10, 2024	34.36	34.36	34.18	34.31	34.06	-0.12%	2,102
Sep 9, 2024	34.25	34.42	34.25	34.35	34.10	0.91%	2,800
Sep 6, 2024	34.10	34.10	34.04	34.04	33.80	-0.67%	2,428
Sep 5, 2024	34.44	34.45	34.24	34.27	34.02	-0.58%	10,727
Sep 4, 2024	34.52	34.67	34.34	34.47	34.22	0.17%	5,100
Sep 3, 2024	34.35	34.55	34.35	34.41	34.16	-0.32%	2,800
Aug 30, 2024	34.21	34.52	34.21	34.52	34.27	0.58%	1,500
Aug 29, 2024	34.31	34.32	34.31	34.32	34.07	0.35%	800
Aug 28, 2024	34.34	34.34	34.18	34.20	33.95	-0.12%	7,847
Aug 27, 2024	34.19	34.25	34.18	34.24	33.99	-0.03%	8,000
Aug 26, 2024	34.12	34.34	34.12	34.25	34.00	0.50%	8,909
Aug 23, 2024	34.04	34.08	33.97	34.08	33.83	0.86%	2,400
Aug 22, 2024	33.81	33.85	33.71	33.79	33.55	-0.18%	4,100
Aug 21, 2024	33.80	33.88	33.79	33.85	33.61	0.39%	10,000
Aug 20, 2024	33.74	33.75	33.72	33.72	33.48	-0.24%	2,014
Aug 19, 2024	33.86	33.86	33.79	33.80	33.56	0.51%	6,000
Aug 16, 2024	33.54	33.68	33.51	33.63	33.39	0.30%	6,600
Aug 15, 2024	33.50	33.54	33.48	33.53	33.29	0.66%	1,425
Aug 14, 2024	33.19	33.41	33.19	33.31	33.07	0.12%	7,300
Aug 13, 2024	33.04	33.27	33.04	33.27	33.03	1.03%	13,600
Aug 12, 2024	32.96	33.06	32.91	32.93	32.69	-0.21%	3,400
Aug 9, 2024	32.94	33.00	32.92	33.00	32.76	-0.18%	3,100
Aug 8, 2024	32.59	33.06	32.59	33.06	32.82	1.32%	13,002
Aug 7, 2024	32.96	32.98	32.63	32.63	32.39	0.06%	3,300
Aug 6, 2024	32.69	32.90	32.61	32.61	32.37	0.46%	22,000
Aug 5, 2024	32.65	32.71	32.42	32.46	32.23	-2.46%	4,800
Aug 2, 2024	33.08	33.28	33.08	33.28	33.04	0.15%	1,308
Aug 1, 2024	33.20	33.24	33.09	33.23	32.99	0.30%	4,900
Jul 31, 2024	33.32	33.32	33.12	33.13	32.89	-0.42%	5,007
Jul 30, 2024	33.08	33.27	33.08	33.27	33.03	0.39%	8,800
Jul 29, 2024	33.07	33.16	33.07	33.14	32.90	0.12%	13,714
Jul 26, 2024	33.05	33.13	32.98	33.10	32.86	0.73%	2,300
Jul 25, 2024	32.94	32.94	32.86	32.86	32.62	0.77%	710
Jul 24, 2024	32.63	32.63	32.59	32.61	32.37	0.74%	4,200
Jul 23, 2024	32.52	32.52	32.37	32.37	32.14	-0.61%	6,029
Jul 22, 2024	32.61	32.61	32.54	32.57	32.33	0.06%	8,143
Jul 19, 2024	32.67	32.67	32.51	32.55	32.32	-0.46%	5,800
Jul 18, 2024	33.00	33.01	32.70	32.70	32.46	-0.34%	4,036
Jul 17, 2024	32.29	32.85	32.29	32.81	32.57	1.61%	7,424
Jul 16, 2024	32.19	32.29	32.19	32.29	32.06	0.94%	9,022
Jul 15, 2024	32.01	32.11	31.97	31.99	31.76	-0.06%	13,809
Jul 12, 2024	31.97	32.15	31.91	32.01	31.78	0.57%	7,700
Jul 11, 2024	31.63	31.83	31.63	31.83	31.60	0.92%	2,000
Jul 10, 2024	31.33	31.54	31.33	31.54	31.31	0.86%	2,700
Jul 9, 2024	31.22	31.37	31.22	31.27	31.05	0.03%	10,523
Jul 8, 2024	31.39	31.39	31.22	31.26	31.03	-0.38%	9,420
Jul 5, 2024	31.39	31.39	31.26	31.38	31.15	0.03%	7,928
Jul 3, 2024	31.44	31.48	31.32	31.37	31.14	-0.13%	6,500
Jul 2, 2024	31.33	31.41	31.29	31.41	31.18	0.03%	32,400
Jul 1, 2024	31.75	31.79	31.39	31.40	31.17	-1.04%	9,509
Jun 28, 2024	31.90	31.92	31.71	31.73	31.28	-0.16%	5,715
Jun 27, 2024	31.86	31.86	31.75	31.78	31.33	-0.22%	3,746
Jun 26, 2024	31.88	31.93	31.84	31.85	31.39	-0.59%	3,300
Jun 25, 2024	32.04	32.04	32.04	32.04	31.59	-0.62%	614
Jun 24, 2024	32.01	32.27	32.01	32.24	31.78	1.38%	8,233
Jun 21, 2024	31.88	31.91	31.78	31.80	31.35	0.13%	6,823
Jun 20, 2024	31.44	31.82	31.44	31.76	31.31	0.73%	18,208
Jun 18, 2024	31.60	31.60	31.47	31.53	31.08	0.19%	9,418
Jun 17, 2024	31.30	31.47	31.30	31.47	31.02	0.35%	7,828
Jun 14, 2024	31.20	31.36	31.20	31.36	30.92	-0.29%	9,700
Jun 13, 2024	31.31	31.45	31.31	31.45	31.01	-0.41%	9,445
Jun 12, 2024	31.73	31.74	31.49	31.58	31.13	-0.47%	15,316
Jun 11, 2024	31.73	31.73	31.73	31.73	31.28	-0.31%	200