DUSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	51.86	52.22	51.63	52.10	52.10	0.58%	174,450
Mar 3, 2026	51.66	52.11	51.06	51.80	51.80	-1.03%	80,982
Mar 2, 2026	51.80	52.50	51.79	52.34	52.34	0.10%	36,148
Feb 27, 2026	52.25	52.35	51.94	52.29	52.29	-0.57%	45,517
Feb 26, 2026	52.46	52.82	52.38	52.59	52.59	0.23%	33,822
Feb 25, 2026	52.22	52.47	52.13	52.47	52.47	1.00%	20,355
Feb 24, 2026	51.86	52.15	51.70	51.95	51.95	-	29,914
Feb 23, 2026	53.02	53.03	51.83	51.95	51.95	-2.37%	61,345
Feb 20, 2026	52.73	53.24	52.62	53.21	53.21	0.87%	54,559
Feb 19, 2026	52.81	52.96	52.55	52.75	52.75	-0.68%	44,331
Feb 18, 2026	52.61	53.11	52.61	53.11	53.11	1.14%	45,026
Feb 17, 2026	52.48	52.73	52.06	52.51	52.51	-0.15%	68,195
Feb 13, 2026	52.33	52.79	52.10	52.59	52.59	0.31%	48,553
Feb 12, 2026	53.70	53.70	52.39	52.43	52.43	-2.11%	75,622
Feb 11, 2026	53.90	54.26	53.36	53.56	53.56	-0.28%	50,603
Feb 10, 2026	53.70	53.91	53.42	53.71	53.71	-0.09%	69,099
Feb 9, 2026	53.47	53.89	53.29	53.76	53.76	0.34%	40,927
Feb 6, 2026	52.98	53.58	52.98	53.58	53.58	1.02%	53,550
Feb 5, 2026	53.00	53.14	52.72	53.04	53.04	-0.51%	46,428
Feb 4, 2026	53.28	53.79	53.17	53.31	53.31	0.62%	57,519
Feb 3, 2026	52.90	53.27	52.47	52.98	52.98	0.19%	23,947
Feb 2, 2026	52.47	52.93	52.06	52.88	52.88	0.76%	81,732
Jan 30, 2026	52.36	52.50	52.04	52.48	52.48	-0.30%	30,194
Jan 29, 2026	52.45	52.68	52.05	52.64	52.64	1.25%	99,878
Jan 28, 2026	51.93	52.23	51.88	51.99	51.99	0.33%	32,206
Jan 27, 2026	51.96	52.08	51.66	51.82	51.82	-0.97%	453,697
Jan 26, 2026	52.02	52.59	52.02	52.33	52.33	0.63%	37,256
Jan 23, 2026	52.09	52.27	51.88	52.00	52.00	-0.73%	44,519
Jan 22, 2026	51.86	52.42	51.86	52.38	52.38	1.47%	50,762
Jan 21, 2026	51.31	52.01	51.31	51.62	51.62	0.90%	40,340
Jan 20, 2026	51.09	51.58	50.98	51.16	51.16	-1.25%	80,426
Jan 16, 2026	51.95	52.14	51.60	51.81	51.81	-0.21%	48,875
Jan 15, 2026	51.76	52.24	51.72	51.92	51.92	0.64%	75,119
Jan 14, 2026	51.63	51.63	51.29	51.59	51.59	-0.41%	34,224
Jan 13, 2026	51.91	51.92	51.61	51.80	51.80	-0.33%	55,420
Jan 12, 2026	51.66	51.97	51.66	51.97	51.97	-0.52%	82,320
Jan 9, 2026	52.22	52.37	51.96	52.24	52.24	0.21%	44,448
Jan 8, 2026	51.64	52.29	51.64	52.13	52.13	1.01%	58,563
Jan 7, 2026	51.94	52.01	51.53	51.61	51.61	-1.02%	59,676
Jan 6, 2026	51.68	52.28	51.68	52.14	52.14	0.88%	390,764
Jan 5, 2026	51.49	52.01	51.49	51.69	51.69	0.85%	93,321
Jan 2, 2026	51.22	51.48	50.95	51.25	51.25	0.23%	70,752
Dec 31, 2025	51.39	51.44	51.09	51.13	51.13	-0.74%	34,808
Dec 30, 2025	51.37	51.60	51.37	51.51	51.51	0.18%	85,865
Dec 29, 2025	51.40	51.45	51.27	51.42	51.42	-1.17%	25,146
Dec 26, 2025	51.97	52.03	51.85	52.03	51.54	0.25%	19,107
Dec 24, 2025	51.69	51.99	51.69	51.90	51.41	0.31%	30,391
Dec 23, 2025	51.47	51.76	51.47	51.74	51.25	0.10%	29,259
Dec 22, 2025	51.51	52.11	51.44	51.69	51.20	0.84%	36,526
Dec 19, 2025	51.05	51.52	51.05	51.26	50.78	0.14%	41,428