DUSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2024	44.95	45.18	44.89	45.07	45.07	0.27%	30,287
Nov 29, 2024	44.98	45.20	44.95	44.95	44.95	0.16%	4,108
Nov 27, 2024	44.89	45.07	44.77	44.88	44.88	0.29%	35,517
Nov 26, 2024	44.86	44.98	44.55	44.75	44.75	-0.29%	52,545
Nov 25, 2024	44.78	45.24	44.78	44.88	44.88	1.22%	21,857
Nov 22, 2024	44.04	44.55	44.04	44.34	44.34	0.61%	22,137
Nov 21, 2024	43.92	44.26	43.71	44.07	44.07	0.43%	20,006
Nov 20, 2024	43.59	43.95	43.40	43.88	43.88	0.62%	21,303
Nov 19, 2024	43.55	43.69	43.28	43.61	43.61	-0.55%	15,375
Nov 18, 2024	43.53	43.88	43.42	43.85	43.85	0.99%	24,763
Nov 15, 2024	43.59	43.92	43.28	43.42	43.42	-1.52%	99,191
Nov 14, 2024	44.20	44.73	43.87	44.09	44.09	-	41,806
Nov 13, 2024	44.12	44.37	43.99	44.09	44.09	0.18%	56,410
Nov 12, 2024	44.35	44.40	43.92	44.01	44.01	-0.63%	13,379
Nov 11, 2024	44.24	44.39	44.16	44.29	44.29	0.68%	102,268
Nov 8, 2024	44.17	44.17	43.88	43.99	43.99	-0.54%	52,865
Nov 7, 2024	44.00	44.36	43.96	44.23	44.23	0.71%	35,739
Nov 6, 2024	43.48	44.04	43.47	43.92	43.92	4.84%	62,927
Nov 5, 2024	41.49	41.91	41.49	41.89	41.89	1.18%	8,362
Nov 4, 2024	41.71	41.71	41.31	41.41	41.41	-1.11%	30,564
Nov 1, 2024	41.88	42.13	41.80	41.87	41.87	0.53%	22,070
Oct 31, 2024	42.35	42.35	41.60	41.65	41.65	-2.21%	19,423
Oct 30, 2024	42.62	42.77	42.48	42.59	42.59	0.71%	20,113
Oct 29, 2024	42.26	42.34	42.11	42.29	42.29	0.10%	21,161
Oct 28, 2024	41.99	42.34	41.99	42.25	42.25	1.05%	7,543
Oct 25, 2024	42.11	42.39	41.77	41.81	41.81	0.41%	7,016
Oct 24, 2024	41.62	41.68	41.45	41.64	41.64	0.36%	9,316
Oct 23, 2024	41.88	41.92	41.32	41.49	41.49	-1.14%	11,772
Oct 22, 2024	41.72	42.01	41.72	41.97	41.97	0.29%	13,760
Oct 21, 2024	42.22	42.22	41.75	41.85	41.85	-1.04%	6,510
Oct 18, 2024	42.37	42.37	42.13	42.29	42.29	-0.07%	12,383
Oct 17, 2024	42.26	42.40	42.18	42.32	42.32	0.40%	21,822
Oct 16, 2024	41.92	42.25	41.92	42.15	42.15	0.50%	32,214
Oct 15, 2024	42.19	42.43	41.94	41.94	41.94	-0.80%	23,570
Oct 14, 2024	42.01	42.36	42.01	42.28	42.28	0.67%	15,997
Oct 11, 2024	41.50	42.05	41.50	42.00	42.00	1.82%	85,114
Oct 10, 2024	41.38	41.87	41.25	41.25	41.25	-0.53%	12,652
Oct 9, 2024	41.26	41.54	41.25	41.47	41.47	0.41%	19,067
Oct 8, 2024	41.32	41.32	41.10	41.30	41.30	0.07%	17,489
Oct 7, 2024	41.62	41.62	41.16	41.27	41.27	-0.91%	10,936
Oct 4, 2024	41.41	41.65	41.20	41.65	41.65	2.05%	21,135
Oct 3, 2024	40.81	40.90	40.64	40.81	40.81	-0.51%	13,116
Oct 2, 2024	40.82	41.08	40.68	41.02	41.02	-0.53%	19,107
Oct 1, 2024	41.54	41.54	41.19	41.24	41.24	-1.06%	15,232
Sep 30, 2024	41.52	41.68	41.43	41.68	41.68	0.10%	8,709
Sep 27, 2024	41.60	41.83	41.59	41.64	41.64	0.37%	9,442
Sep 26, 2024	41.44	41.50	41.22	41.49	41.49	1.01%	19,926
Sep 25, 2024	41.29	41.29	41.06	41.07	41.07	-0.41%	13,738
Sep 24, 2024	41.28	41.50	41.14	41.24	41.24	-0.31%	7,738
Sep 23, 2024	41.48	41.51	41.31	41.37	41.37	0.22%	11,789
Sep 20, 2024	41.42	41.42	41.18	41.28	41.28	-0.75%	9,693
Sep 19, 2024	41.48	41.65	41.32	41.59	41.59	2.09%	17,789
Sep 18, 2024	40.78	41.10	40.64	40.74	40.74	-	8,010
Sep 17, 2024	40.62	40.91	40.62	40.74	40.74	0.89%	10,561
Sep 16, 2024	40.06	40.43	40.06	40.38	40.38	0.67%	14,831
Sep 13, 2024	39.99	40.21	39.99	40.11	40.11	0.75%	6,601
Sep 12, 2024	39.62	39.87	39.60	39.81	39.81	0.41%	11,893
Sep 11, 2024	39.40	39.65	38.66	39.65	39.65	0.48%	11,802
Sep 10, 2024	39.63	39.63	39.10	39.46	39.46	-0.63%	31,435
Sep 9, 2024	39.71	39.97	39.64	39.71	39.71	0.61%	20,921
Sep 6, 2024	40.39	40.53	39.43	39.47	39.47	-2.01%	9,571
Sep 5, 2024	40.69	40.81	40.18	40.28	40.28	-0.90%	6,158
Sep 4, 2024	40.63	41.02	40.51	40.65	40.65	-0.11%	11,932
Sep 3, 2024	41.18	41.27	40.62	40.69	40.69	-1.69%	16,864
Aug 30, 2024	41.09	41.44	40.97	41.39	41.39	1.25%	13,291
Aug 29, 2024	40.86	41.11	40.65	40.88	40.88	0.64%	36,600
Aug 28, 2024	40.71	40.74	40.38	40.62	40.62	-0.05%	37,375
Aug 27, 2024	40.53	40.77	40.53	40.64	40.64	-0.27%	10,101
Aug 26, 2024	41.00	41.07	40.71	40.75	40.75	-0.34%	10,327
Aug 23, 2024	40.66	41.02	40.66	40.89	40.89	1.22%	17,545
Aug 22, 2024	40.74	40.79	40.40	40.40	40.40	-0.65%	48,953
Aug 21, 2024	40.65	40.74	40.50	40.66	40.66	0.28%	8,414
Aug 20, 2024	40.65	40.75	40.52	40.55	40.55	-0.54%	15,164
Aug 19, 2024	40.49	40.80	40.49	40.77	40.77	1.05%	13,270
Aug 16, 2024	40.11	40.37	40.11	40.35	40.35	0.34%	5,898
Aug 15, 2024	40.00	40.36	40.00	40.21	40.21	1.39%	18,384
Aug 14, 2024	39.59	39.66	39.36	39.66	39.66	0.33%	9,100
Aug 13, 2024	39.22	39.57	39.05	39.53	39.53	1.50%	16,194
Aug 12, 2024	39.26	39.26	38.79	38.95	38.95	-0.65%	10,967
Aug 9, 2024	38.80	39.31	38.78	39.20	39.20	-0.08%	24,285
Aug 8, 2024	38.61	39.23	38.60	39.23	39.23	3.02%	40,305
Aug 7, 2024	38.82	39.13	38.08	38.08	38.08	-1.24%	25,175
Aug 6, 2024	38.08	38.93	37.83	38.56	38.56	1.74%	88,404
Aug 5, 2024	37.52	38.29	37.50	37.90	37.90	-2.82%	90,682
Aug 2, 2024	39.49	39.49	38.73	39.00	39.00	-3.58%	147,152
Aug 1, 2024	41.56	41.56	40.19	40.45	40.45	-2.32%	24,287
Jul 31, 2024	41.41	41.59	41.28	41.41	41.41	0.17%	19,643
Jul 30, 2024	41.20	41.55	41.20	41.34	41.34	0.49%	11,771
Jul 29, 2024	41.22	41.23	41.02	41.14	41.14	-0.06%	13,722
Jul 26, 2024	40.83	41.20	40.67	41.17	41.17	1.49%	21,138
Jul 25, 2024	40.62	41.11	40.56	40.56	40.56	-0.15%	14,018
Jul 24, 2024	40.93	41.07	40.62	40.62	40.62	-1.53%	26,733
Jul 23, 2024	41.30	41.45	41.18	41.25	41.25	-0.12%	35,359
Jul 22, 2024	41.28	41.40	41.04	41.30	41.30	0.54%	66,017
Jul 19, 2024	41.30	41.42	41.08	41.08	41.08	-1.23%	12,332
Jul 18, 2024	41.86	42.12	41.36	41.59	41.59	-0.36%	23,981
Jul 17, 2024	41.77	42.35	41.74	41.74	41.74	-0.97%	19,035
Jul 16, 2024	41.84	42.16	41.72	42.15	42.15	1.22%	32,828
Jul 15, 2024	41.53	41.78	41.39	41.64	41.64	0.85%	28,227
Jul 12, 2024	41.11	41.63	41.10	41.29	41.29	0.05%	24,741