DURA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	38.70	38.70	38.70	38.70	38.70	1.30%	173
May 21, 2026	38.10	38.20	38.04	38.20	38.20	0.26%	10,081
May 20, 2026	38.11	38.18	38.10	38.10	38.10	-0.42%	1,817
May 19, 2026	38.26	38.26	38.26	38.26	38.26	0.46%	129
May 18, 2026	37.68	38.09	37.68	38.09	38.09	1.06%	1,443
May 15, 2026	37.84	37.84	37.68	37.68	37.68	-0.33%	902
May 14, 2026	37.78	37.90	37.78	37.81	37.81	0.15%	1,296
May 13, 2026	37.84	37.90	37.71	37.75	37.75	-0.20%	590
May 12, 2026	37.73	37.83	37.56	37.83	37.83	0.54%	1,744
May 11, 2026	37.60	37.63	37.54	37.63	37.62	1.04%	498
May 8, 2026	37.45	37.51	37.24	37.24	37.24	-0.41%	2,772
May 7, 2026	37.40	37.45	37.29	37.39	37.39	-0.83%	4,657
May 6, 2026	37.67	37.74	37.67	37.70	37.70	-0.16%	1,783
May 5, 2026	37.64	37.85	37.64	37.76	37.76	0.52%	937
May 4, 2026	37.74	37.74	37.53	37.57	37.57	-0.62%	1,009
May 1, 2026	37.90	37.90	37.80	37.80	37.80	-0.43%	1,806
Apr 30, 2026	37.85	37.96	37.85	37.96	37.96	1.88%	1,936
Apr 29, 2026	37.22	37.33	37.22	37.26	37.26	0.51%	1,306
Apr 28, 2026	37.15	37.15	37.00	37.07	37.07	0.75%	847
Apr 27, 2026	37.05	37.21	36.80	36.80	36.80	-0.60%	2,283
Apr 24, 2026	37.17	37.20	37.00	37.02	37.02	-0.85%	3,645
Apr 23, 2026	37.22	37.34	37.22	37.34	37.34	2.18%	713
Apr 22, 2026	36.57	36.57	36.50	36.54	36.54	0.34%	830
Apr 21, 2026	36.53	36.54	36.42	36.42	36.42	-0.91%	1,299
Apr 20, 2026	36.97	36.97	36.73	36.75	36.75	-0.26%	3,094
Apr 17, 2026	36.51	36.87	36.49	36.85	36.85	0.26%	5,229
Apr 16, 2026	36.75	36.75	36.66	36.75	36.75	0.53%	2,787
Apr 15, 2026	36.65	36.65	36.49	36.56	36.56	-0.60%	3,885
Apr 14, 2026	36.69	36.79	36.58	36.78	36.78	-0.42%	2,022
Apr 13, 2026	36.77	36.93	36.75	36.93	36.93	0.03%	10,797
Apr 10, 2026	37.03	37.03	36.90	36.92	36.92	-0.88%	2,506
Apr 9, 2026	36.97	37.25	36.97	37.25	37.25	0.28%	906
Apr 8, 2026	36.79	37.14	36.75	37.14	37.14	0.82%	853
Apr 7, 2026	37.01	37.01	36.84	36.84	36.84	-0.62%	2,974
Apr 6, 2026	36.72	37.07	36.72	37.07	37.07	0.52%	19,745
Apr 2, 2026	36.79	36.88	36.76	36.88	36.88	0.23%	1,187
Apr 1, 2026	36.77	36.85	36.75	36.79	36.79	-0.90%	7,809
Mar 31, 2026	37.30	37.42	37.14	37.42	37.13	0.41%	978
Mar 30, 2026	37.47	37.51	37.19	37.27	36.97	-	2,528
Mar 27, 2026	37.46	37.46	35.25	37.27	36.97	-0.01%	7,936
Mar 26, 2026	37.28	37.28	37.28	37.28	36.98	0.01%	151
Mar 25, 2026	37.27	37.27	37.27	37.27	36.97	0.57%	244
Mar 24, 2026	37.19	37.33	37.06	37.06	36.77	0.49%	1,489
Mar 23, 2026	36.59	36.94	36.59	36.88	36.59	0.78%	3,219
Mar 20, 2026	36.89	36.89	36.59	36.59	36.30	-0.68%	569
Mar 19, 2026	36.84	36.84	36.79	36.84	36.55	-0.13%	627
Mar 18, 2026	37.40	37.40	36.89	36.89	36.59	-1.60%	247
Mar 17, 2026	37.62	37.62	37.49	37.49	37.19	0.01%	592
Mar 16, 2026	37.49	37.60	37.49	37.49	37.19	0.29%	2,111
Mar 13, 2026	37.48	37.51	37.35	37.38	37.08	0.59%	2,434