DURA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2025	31.90	31.94	31.70	31.94	-	0.44%	6,008
May 28, 2025	32.05	32.07	31.80	31.80	31.80	-0.93%	11,154
May 27, 2025	31.87	32.13	31.85	32.10	32.10	1.13%	3,700
May 23, 2025	31.65	31.74	31.65	31.74	31.74	-0.06%	1,115
May 22, 2025	31.65	31.76	31.65	31.76	31.76	-0.35%	748
May 21, 2025	31.95	31.95	31.87	31.87	31.87	-1.72%	1,340
May 20, 2025	32.40	32.43	32.40	32.43	32.43	-0.24%	831
May 19, 2025	32.29	32.51	32.29	32.51	32.51	0.08%	1,973
May 16, 2025	32.29	32.48	32.29	32.48	32.48	0.70%	1,739
May 15, 2025	32.05	32.25	32.05	32.25	32.25	1.33%	4,184
May 14, 2025	32.06	32.06	31.80	31.83	31.83	-0.90%	18,516
May 13, 2025	32.17	32.25	32.12	32.12	32.12	-0.46%	7,007
May 12, 2025	32.30	32.31	32.24	32.27	32.27	2.25%	8,179
May 9, 2025	31.67	31.72	31.54	31.56	31.56	-0.04%	14,736
May 8, 2025	31.48	31.79	31.48	31.57	31.57	0.68%	7,369
May 7, 2025	31.34	31.46	31.30	31.36	31.36	0.23%	12,863
May 6, 2025	31.34	31.42	31.29	31.29	31.29	-0.57%	5,896
May 5, 2025	31.54	31.54	31.44	31.47	31.47	-0.89%	492
May 2, 2025	31.71	31.81	31.69	31.75	31.75	1.14%	2,919
May 1, 2025	31.43	31.63	31.39	31.39	31.39	-0.66%	7,227
Apr 30, 2025	31.22	31.60	31.12	31.60	31.60	-0.05%	6,005
Apr 29, 2025	31.42	31.66	31.42	31.62	31.62	0.46%	2,523
Apr 28, 2025	31.35	31.55	31.28	31.47	31.47	0.35%	6,061
Apr 25, 2025	31.45	31.45	31.19	31.36	31.36	-0.39%	10,024
Apr 24, 2025	31.18	31.48	31.16	31.48	31.48	1.07%	3,956
Apr 23, 2025	31.39	31.54	31.00	31.15	31.15	-	3,818
Apr 22, 2025	30.87	31.15	30.82	31.15	31.15	1.95%	4,649
Apr 21, 2025	30.84	30.84	30.32	30.56	30.56	-1.53%	10,692
Apr 17, 2025	30.94	31.34	30.94	31.03	31.03	1.67%	4,713
Apr 16, 2025	30.95	30.99	30.52	30.52	30.52	-1.13%	7,057
Apr 15, 2025	31.21	31.21	30.87	30.87	30.87	-0.58%	2,060
Apr 14, 2025	30.82	31.12	30.82	31.05	31.05	1.24%	9,516
Apr 11, 2025	30.19	30.81	30.00	30.67	30.67	1.19%	5,047
Apr 10, 2025	30.83	30.83	30.05	30.31	30.31	-3.22%	6,367
Apr 9, 2025	29.41	31.34	29.12	31.32	31.32	6.17%	13,242
Apr 8, 2025	30.72	30.73	29.21	29.50	29.50	-2.26%	27,217
Apr 7, 2025	29.71	31.03	29.32	30.18	30.18	-1.24%	37,660
Apr 4, 2025	31.68	31.81	30.56	30.56	30.56	-5.79%	48,140
Apr 3, 2025	33.05	33.12	32.44	32.44	32.44	-3.63%	18,467
Apr 2, 2025	33.46	33.66	33.46	33.66	33.66	0.20%	3,894
Apr 1, 2025	33.41	33.69	33.38	33.59	33.59	-1.52%	6,631
Mar 31, 2025	33.62	34.17	33.62	34.11	33.84	1.13%	24,809
Mar 28, 2025	33.89	33.94	33.65	33.73	33.46	-0.74%	12,128
Mar 27, 2025	33.89	34.07	33.88	33.98	33.71	-0.14%	4,946
Mar 26, 2025	34.10	34.20	33.99	34.03	33.76	0.59%	34,780
Mar 25, 2025	34.15	34.15	33.83	33.83	33.56	-0.93%	8,012
Mar 24, 2025	34.13	34.24	33.99	34.15	33.88	0.70%	10,952
Mar 21, 2025	33.96	33.96	33.81	33.91	33.64	-0.60%	6,271
Mar 20, 2025	34.18	34.18	34.00	34.11	33.84	-	12,307
Mar 19, 2025	34.10	34.16	34.05	34.11	33.84	0.18%	3,187