DUSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	56.85	57.09	56.83	56.91	56.91	0.21%	3,855
Aug 27, 2026	56.93	56.93	56.71	56.79	56.79	-0.54%	2,780
Aug 26, 2026	57.16	57.19	56.95	57.10	57.10	0.05%	7,578
Aug 25, 2026	57.27	57.27	56.94	57.07	57.07	-0.30%	2,311
Aug 24, 2026	57.13	57.39	57.05	57.24	57.24	0.19%	60,404
Aug 21, 2026	56.98	57.17	56.90	57.13	57.13	0.58%	71,183
Aug 20, 2026	56.87	57.08	56.80	56.80	56.80	-0.44%	22,082
Aug 19, 2026	57.33	57.60	56.99	57.05	57.05	-0.15%	36,128
Aug 18, 2026	57.28	57.38	57.13	57.14	57.14	-0.36%	35,478
Aug 17, 2026	57.62	57.62	57.16	57.34	57.34	-0.59%	32,702
Aug 14, 2026	57.52	57.72	57.50	57.68	57.68	0.98%	22,418
Aug 13, 2026	57.30	57.43	57.12	57.12	57.12	-0.06%	46,832
Aug 12, 2026	57.29	57.30	57.02	57.16	57.16	-0.23%	28,255
Aug 11, 2026	57.73	57.81	57.29	57.29	57.29	-0.50%	51,291
Aug 10, 2026	57.56	57.71	57.41	57.58	57.58	0.14%	39,773
Aug 7, 2026	57.52	57.58	57.22	57.50	57.50	0.31%	46,404
Aug 6, 2026	58.00	58.00	57.26	57.32	57.32	-0.59%	46,015
Aug 5, 2026	58.24	58.28	57.63	57.66	57.66	-1.22%	81,852
Aug 4, 2026	57.97	58.53	57.80	58.37	58.37	0.38%	57,881
Aug 3, 2026	57.62	58.21	57.62	58.15	58.15	1.16%	35,683
Jul 31, 2026	57.43	57.63	57.21	57.49	57.49	0.85%	56,394
Jul 30, 2026	57.07	57.10	56.62	57.00	57.00	-0.59%	59,073
Jul 29, 2026	57.87	57.97	57.28	57.34	57.34	-0.59%	40,002
Jul 28, 2026	57.54	57.78	57.53	57.68	57.68	0.80%	73,248
Jul 27, 2026	57.39	57.45	57.20	57.22	57.22	0.51%	39,502
Jul 24, 2026	56.87	57.18	56.79	56.93	56.93	0.19%	32,522
Jul 23, 2026	56.93	56.93	56.62	56.82	56.82	-1.04%	32,050
Jul 22, 2026	57.79	57.82	57.39	57.42	57.42	-0.80%	35,779
Jul 21, 2026	58.07	58.07	57.38	57.88	57.88	0.68%	61,652
Jul 20, 2026	57.58	57.84	57.49	57.49	57.49	-0.09%	50,097
Jul 17, 2026	57.69	57.97	57.41	57.54	57.54	-0.55%	41,084
Jul 16, 2026	57.99	58.31	57.78	57.86	57.86	-0.10%	48,151
Jul 15, 2026	57.64	58.00	57.50	57.92	57.92	0.63%	44,695
Jul 14, 2026	57.62	57.74	57.38	57.56	57.56	-0.05%	55,968
Jul 13, 2026	57.53	57.76	57.48	57.59	57.59	0.30%	38,476
Jul 10, 2026	57.27	57.44	57.14	57.42	57.42	0.83%	52,158
Jul 9, 2026	56.67	56.99	56.65	56.95	56.95	0.48%	48,644
Jul 8, 2026	56.76	56.98	56.63	56.68	56.68	-0.75%	100,812
Jul 7, 2026	57.17	57.37	56.97	57.11	57.11	0.19%	38,760
Jul 6, 2026	56.87	57.01	56.61	57.00	57.00	0.23%	29,695
Jul 2, 2026	56.81	56.88	56.38	56.87	56.87	0.37%	48,543
Jul 1, 2026	56.38	56.98	56.38	56.66	56.66	0.85%	49,328
Jun 30, 2026	56.48	56.48	56.16	56.18	56.18	-0.54%	49,659
Jun 29, 2026	56.49	56.63	56.25	56.48	56.48	0.76%	32,511
Jun 26, 2026	55.95	56.49	55.95	56.06	56.06	0.08%	25,989
Jun 25, 2026	55.88	56.41	55.88	56.02	56.02	0.51%	49,356
Jun 24, 2026	55.60	55.94	55.60	55.73	55.73	0.13%	47,307
Jun 23, 2026	55.40	55.66	55.40	55.66	55.66	-0.18%	53,694
Jun 22, 2026	55.69	55.99	55.64	55.76	55.76	-0.18%	54,426
Jun 18, 2026	56.24	56.24	55.75	55.86	55.86	0.04%	88,248