DURA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	33.54	33.54	33.28	33.28	33.28	-1.07%	38,378
Oct 27, 2025	33.59	33.64	33.59	33.64	33.64	0.39%	383
Oct 24, 2025	33.58	33.58	33.51	33.51	33.51	-0.30%	886
Oct 23, 2025	33.66	33.67	33.61	33.61	33.61	-0.38%	4,170
Oct 22, 2025	33.73	33.80	33.71	33.74	33.74	0.06%	2,873
Oct 21, 2025	33.68	33.72	33.67	33.72	33.72	-0.09%	323
Oct 20, 2025	33.71	33.75	33.63	33.75	33.75	0.53%	4,129
Oct 17, 2025	33.41	33.57	33.38	33.57	33.57	0.87%	1,075
Oct 16, 2025	33.30	33.30	33.26	33.28	33.28	-0.62%	1,111
Oct 15, 2025	33.42	33.49	33.42	33.49	33.49	-0.30%	686
Oct 14, 2025	33.46	33.59	33.46	33.59	33.59	0.76%	738
Oct 13, 2025	33.26	33.34	33.26	33.34	33.34	0.33%	1,371
Oct 10, 2025	33.44	33.61	33.23	33.23	33.23	-0.73%	1,699
Oct 9, 2025	33.56	33.56	33.44	33.48	33.48	-0.38%	4,190
Oct 8, 2025	33.66	33.66	33.53	33.60	33.60	-0.27%	5,464
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