DURA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	33.65	33.75	33.65	33.65	33.65	-0.01%	5,769
Feb 20, 2025	33.48	33.65	33.44	33.65	33.65	0.73%	1,394
Feb 19, 2025	33.09	33.43	33.09	33.41	33.41	0.72%	7,419
Feb 18, 2025	33.00	33.19	33.00	33.17	33.17	0.46%	2,648
Feb 14, 2025	33.21	33.21	33.02	33.02	33.02	-0.31%	2,184
Feb 13, 2025	32.93	33.12	32.93	33.12	33.12	0.58%	3,958
Feb 12, 2025	33.07	33.07	32.93	32.93	32.93	-0.87%	5,100
Feb 11, 2025	32.97	33.22	32.97	33.22	33.22	0.53%	4,355
Feb 10, 2025	32.98	33.04	32.97	33.04	33.04	0.77%	3,618
Feb 7, 2025	33.00	33.00	32.79	32.79	32.79	-0.52%	13,613
Feb 6, 2025	33.03	33.03	32.88	32.96	32.96	-0.63%	2,924
Feb 5, 2025	32.92	33.20	32.91	33.17	33.17	0.54%	5,134
Feb 4, 2025	32.96	33.02	32.94	32.99	32.99	-0.36%	3,266
Feb 3, 2025	32.87	33.19	32.87	33.11	33.11	0.06%	13,354
Jan 31, 2025	33.30	33.33	33.09	33.09	33.09	-0.49%	3,057
Jan 30, 2025	33.21	33.31	33.14	33.26	33.26	-0.22%	3,768
Jan 29, 2025	33.48	33.51	33.33	33.33	33.33	-0.16%	5,881
Jan 28, 2025	33.40	33.41	33.30	33.38	33.38	-0.81%	9,273
Jan 27, 2025	33.43	33.66	33.43	33.65	33.65	1.35%	3,175
Jan 24, 2025	33.21	33.27	33.19	33.21	33.21	-0.04%	2,325
Jan 23, 2025	33.14	33.22	33.10	33.22	33.22	0.60%	2,524
Jan 22, 2025	33.17	33.17	33.02	33.02	33.02	-1.17%	6,468
Jan 21, 2025	33.48	33.50	33.38	33.41	33.41	0.39%	7,198
Jan 17, 2025	33.25	33.36	33.25	33.28	33.28	0.36%	5,956
Jan 16, 2025	32.84	33.16	32.84	33.16	33.16	0.94%	21,082
Jan 15, 2025	32.91	32.91	32.85	32.85	32.85	0.68%	891
Jan 14, 2025	32.45	32.63	32.40	32.63	32.63	0.51%	3,665
Jan 13, 2025	32.29	32.46	32.29	32.46	32.46	1.03%	5,971
Jan 10, 2025	32.54	32.57	32.08	32.13	32.13	-1.29%	8,094
Jan 8, 2025	32.25	32.55	32.25	32.55	32.55	0.09%	5,231
Jan 7, 2025	32.63	32.78	32.48	32.52	32.52	0.27%	2,882
Jan 6, 2025	32.76	32.82	32.43	32.43	32.43	-0.88%	7,975
Jan 3, 2025	32.74	32.76	32.72	32.72	32.72	0.43%	2,014
Jan 2, 2025	32.80	32.81	32.50	32.58	32.58	0.06%	5,182
Dec 31, 2024	32.54	32.57	32.49	32.56	32.56	0.39%	4,046
Dec 30, 2024	32.50	32.50	32.30	32.44	32.44	-0.72%	4,346
Dec 27, 2024	32.78	32.82	32.64	32.67	32.67	-1.54%	1,608
Dec 26, 2024	33.16	33.23	33.12	33.18	32.79	0.05%	11,036
Dec 24, 2024	33.00	33.16	33.00	33.16	32.78	0.59%	3,944
Dec 23, 2024	32.67	32.97	32.65	32.97	32.58	0.40%	5,156
Dec 20, 2024	32.53	32.97	32.53	32.84	32.46	1.04%	1,442
Dec 19, 2024	32.67	32.68	32.50	32.50	32.12	-0.42%	16,155
Dec 18, 2024	33.17	33.26	32.64	32.64	32.26	-2.19%	25,543
Dec 17, 2024	33.35	33.40	33.27	33.37	32.98	-0.04%	12,793
Dec 16, 2024	33.70	33.71	33.38	33.38	32.99	-0.98%	10,798
Dec 13, 2024	33.74	33.74	33.71	33.71	33.32	-0.15%	22,806
Dec 12, 2024	33.78	33.78	33.70	33.76	33.36	-0.04%	2,208
Dec 11, 2024	33.77	33.77	33.77	33.77	33.38	-0.60%	88
Dec 10, 2024	33.85	34.14	33.85	33.98	33.58	-0.34%	1,650
Dec 9, 2024	34.20	34.20	34.09	34.09	33.69	-0.33%	4,488
Dec 6, 2024	34.32	34.32	34.21	34.21	33.81	-0.74%	6,297
Dec 5, 2024	34.40	34.51	34.40	34.46	34.06	0.37%	4,147
Dec 4, 2024	34.36	34.44	34.32	34.33	33.93	-1.03%	4,013
Dec 3, 2024	34.74	34.74	34.69	34.69	34.28	-0.36%	1,662
Dec 2, 2024	34.76	34.82	34.76	34.82	34.41	-0.78%	3,974
Nov 29, 2024	35.01	35.09	35.01	35.09	34.68	0.29%	472
Nov 27, 2024	35.07	35.07	34.99	34.99	34.58	0.16%	853
Nov 26, 2024	34.73	34.93	34.73	34.93	34.53	-0.01%	825
Nov 25, 2024	35.11	35.11	34.91	34.94	34.53	-0.06%	3,554
Nov 22, 2024	35.01	35.01	34.91	34.96	34.55	0.73%	7,849
Nov 21, 2024	34.34	34.72	34.34	34.71	34.30	1.00%	4,267
Nov 20, 2024	34.19	34.36	34.17	34.36	33.96	0.30%	801
Nov 19, 2024	34.25	34.30	34.21	34.26	33.86	-0.48%	3,236
Nov 18, 2024	34.29	34.48	34.29	34.43	34.02	0.55%	697
Nov 15, 2024	34.38	34.38	34.18	34.24	33.84	-0.50%	5,438
Nov 14, 2024	34.51	34.54	34.41	34.41	34.01	-0.47%	874
Nov 13, 2024	34.44	34.61	34.44	34.57	34.17	0.39%	920
Nov 12, 2024	34.84	34.84	34.44	34.44	34.03	-0.77%	1,960
Nov 11, 2024	34.76	34.94	34.70	34.70	34.30	-0.51%	6,090
Nov 8, 2024	34.84	34.94	34.84	34.88	34.47	0.46%	1,325
Nov 7, 2024	34.79	34.81	34.70	34.72	34.31	-0.55%	11,702
Nov 6, 2024	34.83	34.98	34.77	34.91	34.50	1.43%	40,324
Nov 5, 2024	34.15	34.42	34.15	34.42	34.02	0.76%	9,990
Nov 4, 2024	34.26	34.27	34.15	34.16	33.76	-0.11%	1,554
Nov 1, 2024	34.58	34.58	34.18	34.20	33.80	-0.38%	6,043
Oct 31, 2024	34.34	34.49	34.33	34.33	33.93	0.20%	7,461
Oct 30, 2024	34.22	34.26	34.21	34.26	33.86	0.23%	2,545
Oct 29, 2024	34.26	34.26	34.18	34.18	33.78	-0.80%	715
Oct 28, 2024	34.44	34.49	34.43	34.46	34.06	0.32%	3,363
Oct 25, 2024	34.67	34.67	34.35	34.35	33.95	-0.79%	16,886
Oct 24, 2024	34.58	34.62	34.57	34.62	34.22	-0.05%	1,669
Oct 23, 2024	34.53	34.64	34.51	34.64	34.24	-0.45%	892
Oct 22, 2024	34.61	34.81	34.61	34.80	34.39	0.25%	1,230
Oct 21, 2024	34.99	34.99	34.71	34.71	34.30	-0.94%	2,904
Oct 18, 2024	35.04	35.04	35.04	35.04	34.63	0.12%	534
Oct 17, 2024	35.02	35.02	34.99	35.00	34.59	0.04%	581
Oct 16, 2024	34.84	35.03	34.84	34.98	34.57	0.38%	2,403
Oct 15, 2024	35.02	35.05	34.85	34.85	34.44	-0.23%	2,112
Oct 14, 2024	34.92	34.95	34.92	34.93	34.52	0.46%	1,740
Oct 11, 2024	34.68	34.78	34.65	34.77	34.36	0.72%	4,899
Oct 10, 2024	34.56	34.56	34.48	34.52	34.12	-0.16%	3,442
Oct 9, 2024	34.31	34.58	34.31	34.58	34.17	0.83%	2,220
Oct 8, 2024	34.37	34.37	34.29	34.29	33.89	-0.32%	1,063
Oct 7, 2024	34.57	34.57	34.39	34.40	34.00	-0.45%	1,755
Oct 4, 2024	34.56	34.56	34.37	34.55	34.15	0.33%	3,780
Oct 3, 2024	34.55	34.55	34.39	34.44	34.04	-0.38%	2,378
Oct 2, 2024	34.51	34.57	34.50	34.57	34.17	-0.06%	3,823
Oct 1, 2024	34.48	34.59	34.48	34.59	34.19	-0.49%	1,754
Sep 30, 2024	34.56	34.76	34.56	34.76	34.11	0.38%	4,514
Sep 27, 2024	34.69	34.69	34.63	34.63	33.98	0.73%	906