DUSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2025	42.10	42.97	42.10	42.96	42.96	1.27%	33,319
Apr 1, 2025	42.30	42.63	42.05	42.42	42.42	0.24%	38,771
Mar 31, 2025	41.52	42.56	41.52	42.32	42.32	0.74%	28,738
Mar 28, 2025	42.86	42.97	42.00	42.01	42.01	-2.53%	63,513
Mar 27, 2025	43.05	43.33	42.89	43.10	43.10	-0.48%	28,003
Mar 26, 2025	43.53	43.72	43.13	43.31	43.31	-0.44%	27,723
Mar 25, 2025	43.75	43.75	43.37	43.50	43.50	-0.02%	29,598
Mar 24, 2025	43.04	43.51	43.04	43.51	43.51	2.06%	9,769
Mar 21, 2025	42.43	42.81	42.43	42.63	42.63	-0.60%	10,997
Mar 20, 2025	42.63	43.22	42.63	42.89	42.89	0.11%	12,092
Mar 19, 2025	42.62	43.00	42.48	42.85	42.85	0.69%	31,853
Mar 18, 2025	42.53	42.61	42.28	42.55	42.55	-0.05%	40,243
Mar 17, 2025	42.31	42.78	42.31	42.57	42.57	0.34%	37,843
Mar 14, 2025	41.89	42.48	41.87	42.43	42.43	2.03%	36,738
Mar 13, 2025	42.04	42.15	41.40	41.58	41.58	-1.02%	92,297
Mar 12, 2025	42.27	42.27	41.69	42.01	42.01	0.48%	34,596
Mar 11, 2025	42.05	42.29	41.58	41.81	41.81	-0.55%	35,644