DUSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	51.08	51.17	50.83	50.83	-	0.10%	4,049
Mar 24, 2026	50.41	51.01	50.17	50.78	50.78	0.59%	8,663
Mar 23, 2026	50.48	50.90	50.40	50.48	50.48	1.14%	28,569
Mar 20, 2026	50.35	50.35	49.72	49.91	49.91	-0.85%	52,210
Mar 19, 2026	50.33	50.63	50.17	50.34	50.34	-0.87%	33,093
Mar 18, 2026	51.01	51.13	50.59	50.78	50.78	-0.72%	23,874
Mar 17, 2026	50.86	51.30	50.86	51.15	51.15	0.85%	24,045
Mar 16, 2026	50.63	50.91	50.61	50.72	50.72	1.02%	26,699
Mar 13, 2026	50.47	50.72	50.20	50.21	50.21	-0.42%	23,294
Mar 12, 2026	50.52	50.61	50.30	50.42	50.42	-0.61%	85,403
Mar 11, 2026	50.51	50.98	50.48	50.73	50.73	-0.04%	96,119
Mar 10, 2026	51.00	51.23	50.67	50.75	50.75	-0.51%	42,366
Mar 9, 2026	50.48	51.13	49.95	51.01	51.01	-0.03%	105,901
Mar 6, 2026	51.50	51.50	50.70	51.03	51.03	-1.76%	127,370
Mar 5, 2026	51.98	52.11	51.45	51.94	51.94	-0.31%	50,684
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