DUSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2025	42.72	42.74	42.33	42.62	42.62	-0.26%	24,162
Jan 7, 2025	43.16	43.25	42.60	42.73	42.73	-0.72%	13,705
Jan 6, 2025	42.84	43.34	42.84	43.04	43.04	1.25%	61,127
Jan 3, 2025	42.29	42.60	42.26	42.51	42.51	1.02%	38,027
Jan 2, 2025	42.30	42.54	41.84	42.08	42.08	-0.07%	49,225
Dec 31, 2024	42.17	42.31	41.92	42.11	42.11	0.02%	17,486
Dec 30, 2024	42.49	42.50	41.78	42.10	42.10	-0.87%	104,296
Dec 27, 2024	42.55	43.21	42.20	42.47	42.47	-1.55%	60,251
Dec 26, 2024	42.90	43.31	42.90	43.14	42.78	0.24%	17,298
Dec 24, 2024	42.72	43.04	42.68	43.04	42.68	0.69%	20,446
Dec 23, 2024	42.37	42.88	42.24	42.74	42.38	0.90%	34,053
Dec 20, 2024	41.77	42.79	41.77	42.36	42.01	1.03%	30,195
Dec 19, 2024	42.48	42.59	41.93	41.93	41.58	-0.55%	43,468
Dec 18, 2024	43.28	43.49	42.11	42.16	41.81	-2.11%	50,347
Dec 17, 2024	43.37	43.62	43.07	43.07	42.71	-1.42%	19,442
Dec 16, 2024	43.94	44.15	43.60	43.69	43.32	-0.39%	24,251
Dec 13, 2024	44.17	44.17	43.78	43.86	43.49	-0.66%	35,107
Dec 12, 2024	44.44	44.49	44.11	44.15	43.78	-0.67%	18,985
Dec 11, 2024	44.42	44.54	44.23	44.45	44.08	0.34%	116,328
Dec 10, 2024	44.35	44.48	44.21	44.30	43.93	-0.16%	95,883
Dec 9, 2024	44.70	44.80	44.37	44.37	44.00	-1.11%	11,823
Dec 6, 2024	44.68	44.87	43.54	44.87	44.49	0.82%	22,778
Dec 5, 2024	44.87	44.87	44.41	44.50	44.13	-0.39%	26,492
Dec 4, 2024	44.90	45.10	44.53	44.68	44.30	-0.63%	22,742
Dec 3, 2024	45.02	45.08	44.81	44.96	44.58	-0.24%	166,725
Dec 2, 2024	44.95	45.18	44.89	45.07	44.69	0.27%	30,287
Nov 29, 2024	44.98	45.20	44.95	44.95	44.57	0.16%	4,108
Nov 27, 2024	44.89	45.07	44.77	44.88	44.50	0.29%	35,517
Nov 26, 2024	44.86	44.98	44.55	44.75	44.38	-0.29%	52,545
Nov 25, 2024	44.78	45.24	44.78	44.88	44.50	1.22%	21,857
Nov 22, 2024	44.04	44.55	44.04	44.34	43.97	0.61%	22,137
Nov 21, 2024	43.92	44.26	43.71	44.07	43.70	0.43%	20,006
Nov 20, 2024	43.59	43.95	43.40	43.88	43.51	0.62%	21,303
Nov 19, 2024	43.55	43.69	43.28	43.61	43.25	-0.55%	15,375
Nov 18, 2024	43.53	43.88	43.42	43.85	43.48	0.99%	24,763
Nov 15, 2024	43.59	43.92	43.28	43.42	43.06	-1.52%	99,191
Nov 14, 2024	44.20	44.73	43.87	44.09	43.72	-	41,806
Nov 13, 2024	44.12	44.37	43.99	44.09	43.72	0.18%	56,410
Nov 12, 2024	44.35	44.40	43.92	44.01	43.64	-0.63%	13,379
Nov 11, 2024	44.24	44.39	44.16	44.29	43.92	0.68%	102,268
Nov 8, 2024	44.17	44.17	43.88	43.99	43.62	-0.54%	52,865
Nov 7, 2024	44.00	44.36	43.96	44.23	43.86	0.71%	35,739
Nov 6, 2024	43.48	44.04	43.47	43.92	43.55	4.84%	62,927
Nov 5, 2024	41.49	41.91	41.49	41.89	41.54	1.18%	8,362
Nov 4, 2024	41.71	41.71	41.31	41.41	41.06	-1.11%	30,564
Nov 1, 2024	41.88	42.13	41.80	41.87	41.52	0.53%	22,070
Oct 31, 2024	42.35	42.35	41.60	41.65	41.30	-2.21%	19,423
Oct 30, 2024	42.62	42.77	42.48	42.59	42.23	0.71%	20,113
Oct 29, 2024	42.26	42.34	42.11	42.29	41.94	0.10%	21,161
Oct 28, 2024	41.99	42.34	41.99	42.25	41.89	1.05%	7,543
Oct 25, 2024	42.11	42.39	41.77	41.81	41.46	0.41%	7,016
Oct 24, 2024	41.62	41.68	41.45	41.64	41.29	0.36%	9,316
Oct 23, 2024	41.88	41.92	41.32	41.49	41.14	-1.14%	11,772
Oct 22, 2024	41.72	42.01	41.72	41.97	41.62	0.29%	13,760
Oct 21, 2024	42.22	42.22	41.75	41.85	41.50	-1.04%	6,510
Oct 18, 2024	42.37	42.37	42.13	42.29	41.94	-0.07%	12,383
Oct 17, 2024	42.26	42.40	42.18	42.32	41.97	0.40%	21,822
Oct 16, 2024	41.92	42.25	41.92	42.15	41.80	0.50%	32,214
Oct 15, 2024	42.19	42.43	41.94	41.94	41.59	-0.80%	23,570
Oct 14, 2024	42.01	42.36	42.01	42.28	41.93	0.67%	15,997
Oct 11, 2024	41.50	42.05	41.50	42.00	41.65	1.82%	85,114
Oct 10, 2024	41.38	41.87	41.25	41.25	40.90	-0.53%	12,652
Oct 9, 2024	41.26	41.54	41.25	41.47	41.12	0.41%	19,067
Oct 8, 2024	41.32	41.32	41.10	41.30	40.95	0.07%	17,489
Oct 7, 2024	41.62	41.62	41.16	41.27	40.92	-0.91%	10,936
Oct 4, 2024	41.41	41.65	41.20	41.65	41.30	2.05%	21,135
Oct 3, 2024	40.81	40.90	40.64	40.81	40.47	-0.51%	13,116
Oct 2, 2024	40.82	41.08	40.68	41.02	40.68	-0.53%	19,107
Oct 1, 2024	41.54	41.54	41.19	41.24	40.89	-1.06%	15,232
Sep 30, 2024	41.52	41.68	41.43	41.68	41.33	0.10%	8,709
Sep 27, 2024	41.60	41.83	41.59	41.64	41.29	0.37%	9,442
Sep 26, 2024	41.44	41.50	41.22	41.49	41.14	1.01%	19,926
Sep 25, 2024	41.29	41.29	41.06	41.07	40.73	-0.41%	13,738
Sep 24, 2024	41.28	41.50	41.14	41.24	40.89	-0.31%	7,738
Sep 23, 2024	41.48	41.51	41.31	41.37	41.02	0.22%	11,789
Sep 20, 2024	41.42	41.42	41.18	41.28	40.93	-0.75%	9,693
Sep 19, 2024	41.48	41.65	41.32	41.59	41.24	2.09%	17,789
Sep 18, 2024	40.78	41.10	40.64	40.74	40.40	-	8,010
Sep 17, 2024	40.62	40.91	40.62	40.74	40.40	0.89%	10,561
Sep 16, 2024	40.06	40.43	40.06	40.38	40.04	0.67%	14,831
Sep 13, 2024	39.99	40.21	39.99	40.11	39.77	0.75%	6,601
Sep 12, 2024	39.62	39.87	39.60	39.81	39.48	0.41%	11,893
Sep 11, 2024	39.40	39.65	38.66	39.65	39.32	0.48%	11,802
Sep 10, 2024	39.63	39.63	39.10	39.46	39.13	-0.63%	31,435
Sep 9, 2024	39.71	39.97	39.64	39.71	39.38	0.61%	20,921
Sep 6, 2024	40.39	40.53	39.43	39.47	39.14	-2.01%	9,571
Sep 5, 2024	40.69	40.81	40.18	40.28	39.94	-0.90%	6,158
Sep 4, 2024	40.63	41.02	40.51	40.65	40.31	-0.11%	11,932
Sep 3, 2024	41.18	41.27	40.62	40.69	40.35	-1.69%	16,864
Aug 30, 2024	41.09	41.44	40.97	41.39	41.04	1.25%	13,291
Aug 29, 2024	40.86	41.11	40.65	40.88	40.54	0.64%	36,600
Aug 28, 2024	40.71	40.74	40.38	40.62	40.28	-0.05%	37,375
Aug 27, 2024	40.53	40.77	40.53	40.64	40.30	-0.27%	10,101
Aug 26, 2024	41.00	41.07	40.71	40.75	40.41	-0.34%	10,327
Aug 23, 2024	40.66	41.02	40.66	40.89	40.55	1.22%	17,545
Aug 22, 2024	40.74	40.79	40.40	40.40	40.06	-0.65%	48,953
Aug 21, 2024	40.65	40.74	40.50	40.66	40.32	0.28%	8,414
Aug 20, 2024	40.65	40.75	40.52	40.55	40.21	-0.54%	15,164
Aug 19, 2024	40.49	40.80	40.49	40.77	40.43	1.05%	13,270
Aug 16, 2024	40.11	40.37	40.11	40.35	40.01	0.34%	5,898