DURA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2024	33.16	33.23	33.12	33.18	33.18	0.05%	11,036
Dec 24, 2024	33.00	33.16	33.00	33.16	33.16	0.59%	3,944
Dec 23, 2024	32.67	32.97	32.65	32.97	32.97	0.40%	5,156
Dec 20, 2024	32.53	32.97	32.53	32.84	32.84	1.04%	1,442
Dec 19, 2024	32.67	32.68	32.50	32.50	32.50	-0.42%	16,155
Dec 18, 2024	33.17	33.26	32.64	32.64	32.64	-2.19%	25,543
Dec 17, 2024	33.35	33.40	33.27	33.37	33.37	-0.04%	12,793
Dec 16, 2024	33.70	33.71	33.38	33.38	33.38	-0.98%	10,798
Dec 13, 2024	33.74	33.74	33.71	33.71	33.71	-0.15%	22,806
Dec 12, 2024	33.78	33.78	33.70	33.76	33.76	-0.04%	2,208
Dec 11, 2024	33.77	33.77	33.77	33.77	33.77	-0.60%	88
Dec 10, 2024	33.85	34.14	33.85	33.98	33.98	-0.34%	1,650
Dec 9, 2024	34.20	34.20	34.09	34.09	34.09	-0.33%	4,488
Dec 6, 2024	34.32	34.32	34.21	34.21	34.21	-0.74%	6,297
Dec 5, 2024	34.40	34.51	34.40	34.46	34.46	0.37%	4,147
Dec 4, 2024	34.36	34.44	34.32	34.33	34.33	-1.03%	4,013
Dec 3, 2024	34.74	34.74	34.69	34.69	34.69	-0.36%	1,662
Dec 2, 2024	34.76	34.82	34.76	34.82	34.82	-0.78%	3,974
Nov 29, 2024	35.01	35.09	35.01	35.09	35.09	0.29%	472
Nov 27, 2024	35.07	35.07	34.99	34.99	34.99	0.16%	853
Nov 26, 2024	34.73	34.93	34.73	34.93	34.93	-0.01%	825
Nov 25, 2024	35.11	35.11	34.91	34.94	34.94	-0.06%	3,554
Nov 22, 2024	35.01	35.01	34.91	34.96	34.96	0.73%	7,849
Nov 21, 2024	34.34	34.72	34.34	34.71	34.71	1.00%	4,267
Nov 20, 2024	34.19	34.36	34.17	34.36	34.36	0.30%	801
Nov 19, 2024	34.25	34.30	34.21	34.26	34.26	-0.48%	3,236
Nov 18, 2024	34.29	34.48	34.29	34.43	34.43	0.55%	697
Nov 15, 2024	34.38	34.38	34.18	34.24	34.24	-0.50%	5,438
Nov 14, 2024	34.51	34.54	34.41	34.41	34.41	-0.47%	874
Nov 13, 2024	34.44	34.61	34.44	34.57	34.57	0.39%	920
Nov 12, 2024	34.84	34.84	34.44	34.44	34.44	-0.77%	1,960
Nov 11, 2024	34.76	34.94	34.70	34.70	34.70	-0.51%	6,090
Nov 8, 2024	34.84	34.94	34.84	34.88	34.88	0.46%	1,325
Nov 7, 2024	34.79	34.81	34.70	34.72	34.72	-0.55%	11,702
Nov 6, 2024	34.83	34.98	34.77	34.91	34.91	1.43%	40,324
Nov 5, 2024	34.15	34.42	34.15	34.42	34.42	0.76%	9,990
Nov 4, 2024	34.26	34.27	34.15	34.16	34.16	-0.11%	1,554
Nov 1, 2024	34.58	34.58	34.18	34.20	34.20	-0.38%	6,043
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	-0.80%	715
Oct 28, 2024	34.44	34.49	34.43	34.46	34.46	0.32%	3,363
Oct 25, 2024	34.67	34.67	34.35	34.35	34.35	-0.79%	16,886
Oct 24, 2024	34.58	34.62	34.57	34.62	34.62	-0.05%	1,669
Oct 23, 2024	34.53	34.64	34.51	34.64	34.64	-0.45%	892
Oct 22, 2024	34.61	34.81	34.61	34.80	34.80	0.25%	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	0.12%	534
Oct 17, 2024	35.02	35.02	34.99	35.00	35.00	0.04%	581
Oct 16, 2024	34.84	35.03	34.84	34.98	34.98	0.38%	2,403
Oct 15, 2024	35.02	35.05	34.85	34.85	34.85	-0.23%	2,112
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%	4,899
Oct 10, 2024	34.56	34.56	34.48	34.52	34.52	-0.16%	3,442
Oct 9, 2024	34.31	34.58	34.31	34.58	34.58	0.83%	2,220
Oct 8, 2024	34.37	34.37	34.29	34.29	34.29	-0.32%	1,063
Oct 7, 2024	34.57	34.57	34.39	34.40	34.40	-0.45%	1,755
Oct 4, 2024	34.56	34.56	34.37	34.55	34.55	0.33%	3,780
Oct 3, 2024	34.55	34.55	34.39	34.44	34.44	-0.38%	2,378
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%	1,754
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	-	6,762
Sep 23, 2024	34.70	34.70	34.63	34.67	34.42	0.46%	9,863
Sep 20, 2024	34.44	34.54	34.44	34.51	34.26	0.07%	2,876
Sep 19, 2024	34.65	34.65	34.49	34.49	34.24	0.06%	6,377
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%	9,570
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	0.24%	1,869
Sep 11, 2024	34.00	34.10	33.75	34.10	33.85	-0.60%	11,607
Sep 10, 2024	34.36	34.36	34.18	34.31	34.06	-0.13%	2,102
Sep 9, 2024	34.25	34.42	34.25	34.35	34.10	0.90%	2,751
Sep 6, 2024	34.10	34.10	34.04	34.04	33.80	-0.66%	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%	5,054
Sep 3, 2024	34.35	34.55	34.35	34.41	34.16	-0.32%	2,788
Aug 30, 2024	34.21	34.52	34.21	34.52	34.27	0.58%	1,463
Aug 29, 2024	34.31	34.32	34.31	34.32	34.07	0.35%	759
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	34.00	-0.02%	7,954
Aug 26, 2024	34.12	34.34	34.12	34.25	34.00	0.50%	8,910
Aug 23, 2024	34.04	34.08	33.97	34.08	33.84	0.85%	2,371
Aug 22, 2024	33.81	33.85	33.71	33.79	33.55	-0.18%	4,054
Aug 21, 2024	33.80	33.88	33.79	33.85	33.61	0.39%	9,991
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	0.49%	5,956
Aug 16, 2024	33.54	33.68	33.51	33.64	33.39	0.32%	6,587
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%	7,291
Aug 13, 2024	33.04	33.27	33.04	33.27	33.03	1.04%	13,562
Aug 12, 2024	32.96	33.06	32.91	32.93	32.69	-0.22%	3,385
Aug 9, 2024	32.94	33.00	32.92	33.00	32.76	-0.19%	3,079
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	32.40	0.06%	3,264
Aug 6, 2024	32.69	32.90	32.61	32.61	32.38	0.46%	21,986