DUSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2025	43.62	43.62	43.20	43.56	43.56	-0.16%	40,508
Jan 15, 2025	43.54	43.82	43.47	43.63	43.63	1.87%	108,356
Jan 14, 2025	42.73	42.91	42.47	42.83	42.83	0.49%	45,518
Jan 13, 2025	42.04	42.62	42.04	42.62	42.62	1.19%	21,821
Jan 10, 2025	42.40	42.42	42.01	42.12	42.12	-1.17%	25,906
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