DURA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2025	31.34	31.34	31.34	31.34	-	-0.40%	129
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
Mar 18, 2025	34.04	34.12	33.92	34.05	33.78	-0.06%	6,067
Mar 17, 2025	33.60	34.15	33.60	34.07	33.80	1.11%	7,675
Mar 14, 2025	33.47	33.70	33.47	33.70	33.43	1.43%	17,045
Mar 13, 2025	33.30	33.54	33.22	33.22	32.96	-0.02%	6,334
Mar 12, 2025	33.55	33.55	33.14	33.23	32.97	-1.04%	60,276
Mar 11, 2025	34.06	34.06	33.50	33.58	33.31	-1.41%	14,925
Mar 10, 2025	33.97	34.61	33.87	34.06	33.79	0.01%	9,323
Mar 7, 2025	33.67	34.06	33.67	34.06	33.79	1.54%	12,814
Mar 6, 2025	33.28	33.56	33.23	33.54	33.27	0.11%	8,132
Mar 5, 2025	33.27	33.56	33.19	33.50	33.24	0.23%	12,768
Mar 4, 2025	33.88	33.88	33.43	33.43	33.16	-1.33%	3,900
Mar 3, 2025	34.07	34.24	33.75	33.88	33.61	-0.39%	11,991
Feb 28, 2025	33.80	34.01	33.64	34.01	33.74	1.37%	10,218
Feb 27, 2025	33.57	33.74	33.50	33.55	33.28	0.14%	28,795
Feb 26, 2025	33.89	33.89	33.47	33.50	33.24	-1.13%	8,565
Feb 25, 2025	33.90	33.90	33.82	33.89	33.62	0.19%	7,391