DUSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	44.49	44.82	44.18	44.38	44.38	-1.16%	49,099
Jun 12, 2025	44.45	44.90	44.41	44.90	44.90	0.09%	58,213
Jun 11, 2025	45.17	45.24	44.71	44.86	44.86	-0.42%	42,153
Jun 10, 2025	44.83	45.10	44.73	45.05	45.05	0.72%	102,494
Jun 9, 2025	44.53	44.86	44.15	44.73	44.73	0.45%	28,505
Jun 6, 2025	44.24	44.53	44.24	44.53	44.53	1.71%	71,480
Jun 5, 2025	44.06	44.08	43.50	43.78	43.78	-0.21%	97,057
Jun 4, 2025	44.09	44.19	43.85	43.87	43.87	-0.41%	21,469
Jun 3, 2025	43.52	44.09	43.49	44.05	44.05	1.03%	16,979
Jun 2, 2025	43.33	43.75	43.05	43.60	43.60	0.41%	18,755
May 30, 2025	43.14	43.60	43.12	43.42	43.42	-	15,677
May 29, 2025	43.55	43.74	43.15	43.42	43.42	0.15%	11,838
May 28, 2025	43.51	43.69	43.36	43.36	43.36	-0.58%	25,048
May 27, 2025	43.11	43.63	43.05	43.61	43.61	2.32%	31,166
May 23, 2025	42.37	42.93	42.27	42.62	42.62	-0.63%	17,606
May 22, 2025	43.03	43.26	42.78	42.89	42.89	-0.69%	54,796
May 21, 2025	43.78	43.92	43.11	43.19	43.19	-2.06%	20,655
May 20, 2025	44.15	44.29	44.00	44.10	44.10	-0.43%	16,616
May 19, 2025	43.82	44.41	43.82	44.29	44.29	0.20%	49,143
May 16, 2025	43.81	44.26	43.72	44.20	44.20	0.78%	24,964
May 15, 2025	43.73	44.04	43.39	43.86	43.86	-0.57%	24,041
May 14, 2025	44.51	44.51	43.93	44.11	44.11	-0.54%	26,374
May 13, 2025	44.39	44.70	44.17	44.35	44.35	0.02%	33,365
May 12, 2025	44.26	44.38	43.96	44.34	44.34	3.67%	26,928
May 9, 2025	43.10	43.10	42.70	42.77	42.77	-0.12%	17,147
May 8, 2025	42.74	43.33	42.63	42.82	42.82	0.92%	158,815
May 7, 2025	42.44	42.60	42.12	42.43	42.43	0.45%	28,548
May 6, 2025	42.38	42.60	42.15	42.24	42.24	-1.15%	23,238
May 5, 2025	42.69	43.10	42.60	42.73	42.73	-1.18%	27,775
May 2, 2025	42.76	43.33	42.54	43.24	43.24	2.20%	24,450
May 1, 2025	42.58	42.59	42.27	42.31	42.31	0.93%	25,893
Apr 30, 2025	41.67	42.00	41.04	41.92	41.92	-0.40%	82,165
Apr 29, 2025	41.88	42.26	41.66	42.09	42.09	0.17%	35,582
Apr 28, 2025	41.96	42.38	41.64	42.02	42.02	0.28%	49,989
Apr 25, 2025	42.00	42.08	41.65	41.90	41.90	-0.31%	15,396
Apr 24, 2025	41.15	42.08	41.12	42.03	42.03	2.24%	29,080
Apr 23, 2025	41.55	41.93	40.78	41.11	41.11	1.96%	49,737
Apr 22, 2025	39.58	40.43	39.58	40.32	40.32	2.62%	52,186
Apr 21, 2025	39.98	40.32	38.87	39.29	39.29	-1.43%	57,408
Apr 17, 2025	39.79	40.26	39.74	39.86	39.86	0.13%	24,627
Apr 16, 2025	40.14	40.49	39.51	39.81	39.81	-1.63%	95,595
Apr 15, 2025	40.63	41.04	40.40	40.47	40.47	-0.86%	51,829
Apr 14, 2025	41.35	41.35	40.35	40.82	40.82	0.45%	33,326
Apr 11, 2025	39.84	40.73	39.49	40.64	40.64	1.88%	22,752
Apr 10, 2025	40.75	40.75	39.07	39.89	39.89	-4.20%	62,222
Apr 9, 2025	38.05	41.82	37.66	41.64	41.64	8.50%	170,253
Apr 8, 2025	40.28	40.28	37.80	38.38	38.38	-0.39%	127,025
Apr 7, 2025	37.15	39.81	36.83	38.53	38.53	0.26%	74,075
Apr 4, 2025	39.42	39.42	38.36	38.43	38.43	-5.60%	89,918
Apr 3, 2025	41.31	41.50	40.58	40.71	40.71	-5.24%	90,650