DUSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2025	46.84	47.16	46.70	46.93	46.93	0.34%	41,329
Jul 9, 2025	46.93	47.00	46.73	46.77	46.77	-0.02%	57,192
Jul 8, 2025	46.77	46.96	46.73	46.78	46.78	0.24%	99,847
Jul 7, 2025	46.99	47.13	46.51	46.67	46.67	-0.98%	20,314
Jul 3, 2025	47.15	47.32	47.12	47.13	47.13	0.38%	15,008
Jul 2, 2025	46.80	47.13	46.51	46.95	46.95	0.04%	38,074
Jul 1, 2025	46.09	46.97	46.09	46.93	46.93	1.40%	35,317
Jun 30, 2025	46.42	46.42	46.11	46.28	46.28	0.19%	23,379
Jun 27, 2025	46.07	46.24	45.78	46.19	46.19	0.68%	48,035
Jun 26, 2025	45.48	46.07	45.48	45.88	45.88	1.08%	31,221
Jun 25, 2025	45.63	45.63	45.24	45.39	45.39	-0.29%	26,724
Jun 24, 2025	45.06	45.62	44.92	45.52	45.52	1.81%	44,833
Jun 23, 2025	44.55	44.83	44.17	44.71	44.71	0.38%	45,508
Jun 20, 2025	45.02	45.02	44.47	44.54	44.54	-0.56%	118,533
Jun 18, 2025	44.61	45.03	44.61	44.79	44.79	0.22%	17,889
Jun 17, 2025	44.90	45.03	44.54	44.69	44.69	-0.93%	84,557
Jun 16, 2025	44.61	45.14	44.61	45.11	45.11	1.64%	22,830
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