DUSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	55.76	56.06	55.76	55.95	55.95	0.42%	17,832
Oct 9, 2026	55.63	55.82	55.63	55.72	55.72	0.22%	1,834
Oct 8, 2026	55.13	55.61	55.13	55.60	55.60	0.67%	1,301
Oct 7, 2026	55.19	55.28	55.03	55.23	55.23	-0.34%	1,705
Oct 6, 2026	55.39	55.56	55.35	55.42	55.42	0.18%	3,174
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
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