DUSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	41.52	42.12	41.89	42.08	-	0.17%	9,274
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
Mar 10, 2025	42.16	42.79	41.36	42.04	42.04	-2.28%	54,054
Mar 7, 2025	42.78	43.18	42.22	43.02	43.02	0.14%	78,774
Mar 6, 2025	43.18	43.35	42.72	42.96	42.96	-1.49%	80,975
Mar 5, 2025	43.18	43.81	42.99	43.61	43.61	1.18%	54,695
Mar 4, 2025	43.73	43.73	42.77	43.10	43.10	-1.91%	38,889
Mar 3, 2025	45.03	45.25	43.75	43.94	43.94	-1.77%	88,326
Feb 28, 2025	44.36	44.73	44.07	44.73	44.73	0.97%	35,040
Feb 27, 2025	44.74	44.88	44.27	44.30	44.30	-0.92%	21,548
Feb 26, 2025	44.91	45.14	44.63	44.71	44.71	-0.13%	100,114
Feb 25, 2025	44.93	45.06	44.40	44.77	44.77	-0.47%	46,568
Feb 24, 2025	45.04	45.28	44.74	44.98	44.98	0.18%	37,281
Feb 21, 2025	45.62	45.74	44.88	44.90	44.90	-2.03%	20,978
Feb 20, 2025	45.95	46.05	45.52	45.83	45.83	-0.50%	26,989
Feb 19, 2025	45.79	46.06	45.65	46.06	46.06	0.46%	44,657
Feb 18, 2025	46.05	46.05	45.71	45.85	45.85	-0.26%	37,156
Feb 14, 2025	46.05	46.24	45.97	45.97	45.97	-0.37%	28,468
Feb 13, 2025	45.59	46.17	45.59	46.14	46.14	1.81%	64,570
Feb 12, 2025	45.12	45.44	45.12	45.32	45.32	0.09%	46,939
Feb 11, 2025	45.06	45.81	45.06	45.28	45.28	0.04%	51,728
Feb 10, 2025	45.49	45.49	45.05	45.26	45.26	-0.20%	109,460
Feb 7, 2025	45.73	45.92	45.33	45.35	45.35	-0.98%	190,693
Feb 6, 2025	45.54	45.81	45.47	45.80	45.80	0.86%	44,041
Feb 5, 2025	45.37	45.43	45.15	45.41	45.41	-0.29%	33,163
Feb 4, 2025	45.19	45.67	45.16	45.54	45.54	0.89%	59,617
Feb 3, 2025	44.62	45.34	44.61	45.14	45.14	-0.66%	26,462
Jan 31, 2025	45.75	45.91	45.39	45.44	45.44	-0.31%	53,869
Jan 30, 2025	45.44	45.78	45.33	45.58	45.58	0.82%	39,307
Jan 29, 2025	45.33	45.50	45.10	45.21	45.21	-0.06%	38,655
Jan 28, 2025	45.29	45.42	45.16	45.24	45.24	-0.39%	46,213
Jan 27, 2025	44.49	45.41	44.49	45.41	45.41	0.98%	65,728
Jan 24, 2025	44.80	45.06	44.74	44.97	44.97	0.27%	35,383
Jan 23, 2025	44.60	44.94	44.53	44.85	44.85	0.83%	30,777
Jan 22, 2025	44.48	44.66	44.32	44.48	44.48	0.14%	43,333
Jan 21, 2025	44.25	44.47	44.25	44.42	44.42	0.98%	213,743
Jan 17, 2025	43.84	44.06	43.69	43.99	43.99	0.99%	84,307