DUSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	56.54	56.89	56.54	56.82	56.82	0.74%	1,048
Oct 30, 2026	56.66	56.66	56.22	56.40	56.40	-0.49%	104,460
Oct 29, 2026	56.50	56.73	56.36	56.68	56.68	0.05%	41,936
Oct 28, 2026	56.75	56.89	56.54	56.65	56.65	-0.18%	32,649
Oct 27, 2026	56.84	56.84	56.54	56.75	56.75	-0.11%	32,271
Oct 26, 2026	56.76	57.04	56.66	56.81	56.81	0.09%	26,574
Oct 23, 2026	56.86	56.99	56.61	56.76	56.76	-0.63%	44,045
Oct 22, 2026	56.92	57.12	56.80	57.12	57.12	-0.14%	23,986
Oct 21, 2026	57.37	57.45	57.11	57.20	57.20	0.02%	47,081
Oct 20, 2026	56.74	57.25	56.74	57.19	57.19	0.97%	22,624
Oct 19, 2026	56.91	56.91	56.58	56.64	56.64	-0.26%	50,386
Oct 16, 2026	56.77	57.08	56.57	56.79	56.79	0.09%	66,086
Oct 15, 2026	56.29	56.84	56.29	56.74	56.74	1.32%	34,424
Oct 14, 2026	56.12	56.12	55.86	56.00	56.00	-0.27%	26,868
Oct 13, 2026	56.18	56.27	55.81	56.15	56.15	0.35%	22,844
Oct 12, 2026	55.76	56.06	55.76	55.95	55.95	0.42%	17,832
Oct 9, 2026	55.63	55.84	55.62	55.72	55.72	0.22%	21,937
Oct 8, 2026	54.94	55.62	54.94	55.60	55.60	0.67%	38,036
Oct 7, 2026	55.19	55.28	55.04	55.23	55.23	-0.34%	32,914
Oct 6, 2026	55.39	55.60	55.33	55.42	55.42	0.18%	95,744
Oct 5, 2026	55.03	55.54	54.96	55.32	55.32	0.31%	33,359
Oct 2, 2026	54.94	55.21	54.75	55.15	55.15	1.01%	34,321
Oct 1, 2026	54.65	54.82	54.13	54.60	54.60	-0.15%	64,582
Sep 30, 2026	55.20	55.20	54.68	54.68	54.68	-0.71%	19,374
Sep 29, 2026	55.19	55.19	54.90	55.07	55.07	-0.25%	38,610
Sep 28, 2026	55.66	55.66	55.15	55.21	55.21	-0.79%	42,062
Sep 25, 2026	55.47	55.72	55.23	55.65	55.65	0.14%	23,065
Sep 24, 2026	55.40	55.58	55.29	55.57	55.57	-	24,768
Sep 23, 2026	56.00	56.00	55.55	55.57	55.57	-0.80%	26,079
Sep 22, 2026	56.23	56.47	56.00	56.02	56.02	-0.67%	23,775
Sep 21, 2026	56.08	56.55	56.06	56.40	56.40	0.82%	46,076
Sep 18, 2026	56.15	56.15	55.88	55.94	55.94	-0.30%	21,916
Sep 17, 2026	56.32	56.41	56.09	56.11	56.11	-0.14%	56,526
Sep 16, 2026	57.06	57.30	55.87	56.19	56.19	-1.39%	102,562
Sep 15, 2026	57.06	57.06	56.81	56.98	56.98	-0.12%	42,023
Sep 14, 2026	56.79	57.19	56.79	57.05	57.05	0.33%	77,927
Sep 11, 2026	56.83	57.01	56.69	56.86	56.86	0.55%	15,407
Sep 10, 2026	56.62	56.68	56.40	56.55	56.55	-0.25%	21,872
Sep 9, 2026	57.02	57.02	56.55	56.69	56.69	-0.23%	22,893
Sep 8, 2026	57.17	57.17	56.82	56.82	56.82	-0.66%	28,588
Sep 4, 2026	57.02	57.34	57.02	57.20	57.20	-0.21%	40,308
Sep 3, 2026	57.35	57.48	57.20	57.32	57.32	0.05%	13,414
Sep 2, 2026	56.70	57.50	56.70	57.29	57.29	1.18%	16,193
Sep 1, 2026	56.50	56.84	56.47	56.62	56.62	-0.05%	44,689
Aug 31, 2026	56.73	56.74	56.52	56.65	56.65	-0.46%	56,690
Aug 28, 2026	56.85	57.09	56.73	56.91	56.91	0.21%	36,618
Aug 27, 2026	56.80	56.93	56.67	56.79	56.79	-0.54%	42,698
Aug 26, 2026	57.16	57.24	56.97	57.10	57.10	0.05%	47,193
Aug 25, 2026	57.27	57.27	56.91	57.07	57.07	-0.30%	27,802
Aug 24, 2026	57.13	57.39	57.05	57.24	57.24	0.19%	60,404