DUSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 13, 2026	51.91	51.92	51.61	51.80	51.80	-0.33%	7,267
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
Dec 18, 2025	51.18	51.42	50.99	51.19	50.71	0.87%	50,530
Dec 17, 2025	51.01	51.16	50.74	50.75	50.27	-0.57%	57,092
Dec 16, 2025	51.34	51.41	50.81	51.04	50.56	-0.84%	49,996
Dec 15, 2025	51.55	51.68	51.24	51.47	50.99	-	131,188
Dec 12, 2025	51.78	51.84	51.24	51.47	50.99	-0.52%	197,925
Dec 11, 2025	51.49	51.77	51.41	51.74	51.25	0.31%	50,765
Dec 10, 2025	50.78	51.65	50.78	51.58	51.09	1.76%	51,476
Dec 9, 2025	50.64	50.92	50.64	50.69	50.21	0.16%	24,896
Dec 8, 2025	51.02	51.02	50.58	50.61	50.13	-0.78%	60,907
Dec 5, 2025	50.82	51.19	50.82	51.01	50.53	0.51%	22,501
Dec 4, 2025	50.87	50.87	50.63	50.75	50.27	0.08%	30,824
Dec 3, 2025	50.32	50.76	50.32	50.71	50.23	1.02%	27,230
Dec 2, 2025	50.28	50.47	50.09	50.20	49.73	0.14%	23,497
Dec 1, 2025	49.95	50.46	49.95	50.13	49.66	-0.16%	58,529
Nov 28, 2025	50.00	50.31	49.77	50.21	49.74	0.86%	17,680
Nov 26, 2025	49.66	49.94	49.61	49.78	49.31	0.85%	24,295
Nov 25, 2025	48.67	49.43	48.67	49.36	48.90	1.73%	42,390
Nov 24, 2025	48.01	48.62	48.01	48.52	48.06	1.59%	18,318
Nov 21, 2025	46.98	47.96	46.80	47.76	47.31	2.05%	38,725
Nov 20, 2025	47.84	48.12	46.76	46.80	46.36	-0.85%	270,293
Nov 19, 2025	47.30	47.47	47.02	47.20	46.76	-0.27%	22,337
Nov 18, 2025	47.36	47.58	46.95	47.33	46.88	-0.04%	36,607
Nov 17, 2025	47.97	48.13	47.11	47.35	46.90	-1.11%	25,486
Nov 14, 2025	47.81	48.12	47.68	47.88	47.43	-0.91%	31,042
Nov 13, 2025	48.71	48.92	48.23	48.32	47.86	-1.25%	45,529
Nov 12, 2025	48.98	49.18	48.89	48.93	48.47	0.02%	32,555
Nov 11, 2025	48.69	48.95	48.62	48.92	48.46	0.78%	33,384
Nov 10, 2025	48.48	48.58	48.15	48.54	48.08	0.83%	21,401
Nov 7, 2025	47.71	48.14	47.40	48.14	47.69	0.69%	74,087
Nov 6, 2025	48.29	48.47	47.76	47.81	47.36	-0.99%	39,491
Nov 5, 2025	47.93	48.53	47.93	48.29	47.84	0.42%	39,004
Nov 4, 2025	47.87	48.39	47.87	48.09	47.64	-0.64%	86,962
Nov 3, 2025	48.22	48.40	47.95	48.40	47.94	0.64%	42,695
Oct 31, 2025	47.98	48.16	47.75	48.09	47.64	1.18%	33,132