DURA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	40.13	40.13	40.07	40.10	40.10	0.20%	602
Aug 20, 2026	40.35	40.35	40.02	40.02	40.02	-0.25%	1,080
Aug 19, 2026	40.10	40.26	40.10	40.13	40.13	1.21%	1,647
Aug 18, 2026	39.61	39.68	39.61	39.65	39.65	0.65%	866
Aug 17, 2026	39.38	39.56	39.38	39.39	39.39	-0.39%	3,220
Aug 14, 2026	39.49	39.54	39.49	39.54	39.54	0.43%	833
Aug 13, 2026	39.36	39.37	39.30	39.37	39.37	0.54%	875
Aug 12, 2026	39.02	39.18	39.02	39.16	39.16	0.18%	1,224
Aug 11, 2026	39.06	39.10	39.02	39.09	39.09	0.44%	3,234
Aug 10, 2026	38.82	38.96	38.82	38.92	38.92	0.16%	22,250
Aug 7, 2026	38.50	38.88	38.50	38.85	38.85	0.60%	2,032
Aug 6, 2026	38.66	38.67	38.62	38.62	38.62	0.16%	1,053
Aug 5, 2026	38.54	38.56	38.54	38.56	38.56	-0.30%	1,140
Aug 4, 2026	38.21	38.68	38.21	38.68	38.68	0.54%	11,067
Aug 3, 2026	38.53	38.54	38.29	38.47	38.47	-0.31%	2,779
Jul 31, 2026	38.34	38.59	38.34	38.59	38.59	-0.06%	744
Jul 30, 2026	38.49	38.61	38.37	38.61	38.61	-1.18%	642
Jul 29, 2026	39.42	39.42	39.07	39.08	39.08	-0.46%	10,628
Jul 28, 2026	39.28	39.28	39.25	39.25	39.25	1.11%	327
Jul 27, 2026	38.65	38.86	38.65	38.82	38.82	0.28%	1,589
Jul 24, 2026	38.34	38.74	38.34	38.71	38.71	0.82%	868
Jul 23, 2026	38.28	38.40	38.28	38.40	38.40	-0.12%	736
Jul 22, 2026	38.39	38.45	38.39	38.45	38.45	1.03%	184
Jul 21, 2026	38.04	38.06	38.04	38.06	38.06	0.17%	219
Jul 20, 2026	38.22	38.22	37.99	37.99	37.99	-0.30%	1,607
Jul 17, 2026	38.51	38.55	38.01	38.11	38.11	-0.45%	2,773
Jul 16, 2026	38.15	38.28	38.15	38.28	38.28	2.06%	11,965
Jul 15, 2026	37.66	37.66	37.50	37.51	37.51	0.10%	1,324
Jul 14, 2026	37.48	37.48	37.47	37.47	37.47	-0.76%	2,623
Jul 13, 2026	37.78	37.84	37.75	37.76	37.76	0.29%	1,778
Jul 10, 2026	37.59	37.65	37.59	37.65	37.65	0.53%	582
Jul 9, 2026	37.63	37.63	37.45	37.45	37.45	-0.61%	964
Jul 8, 2026	37.87	37.94	37.68	37.68	37.68	-0.61%	1,673
Jul 7, 2026	37.86	38.08	37.77	37.91	37.91	1.04%	2,399
Jul 6, 2026	37.67	37.67	37.46	37.52	37.52	-0.11%	3,062
Jul 2, 2026	37.56	37.56	37.56	37.56	37.56	1.69%	108
Jul 1, 2026	36.88	37.04	36.88	36.94	36.94	0.17%	2,512
Jun 30, 2026	37.24	37.30	37.15	37.15	36.88	-0.85%	2,707
Jun 29, 2026	37.78	37.78	37.47	37.47	37.19	-0.66%	480
Jun 26, 2026	37.84	37.84	37.72	37.72	37.44	-0.08%	508
Jun 25, 2026	37.90	37.90	37.75	37.75	37.47	0.73%	390
Jun 24, 2026	37.56	37.56	37.47	37.47	37.20	-0.40%	503
Jun 23, 2026	37.62	37.62	37.62	37.62	37.35	0.41%	146
Jun 22, 2026	37.59	37.65	37.47	37.47	37.20	0.38%	4,226
Jun 18, 2026	37.71	37.71	37.31	37.33	37.06	-0.21%	2,518
Jun 17, 2026	37.75	37.77	37.35	37.41	37.14	-1.44%	1,196
Jun 16, 2026	38.13	38.14	37.90	37.96	37.68	0.04%	1,643
Jun 15, 2026	38.07	38.07	37.94	37.94	37.66	-0.57%	1,152
Jun 12, 2026	38.18	38.18	38.13	38.16	37.88	0.72%	1,008
Jun 11, 2026	37.91	37.97	37.88	37.88	37.61	0.55%	1,733