DUSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	62.93	63.36	61.82	61.82	61.82	-1.65%	11,267
May 27, 2025	61.63	62.86	60.92	62.86	62.86	5.53%	28,355
May 23, 2025	58.47	59.81	57.90	59.57	59.57	-1.35%	15,464
May 22, 2025	59.85	61.36	59.41	60.38	60.38	0.07%	12,639
May 21, 2025	62.63	62.77	60.24	60.34	60.34	-5.14%	13,422
May 20, 2025	63.77	64.45	62.89	63.61	63.61	-1.12%	17,705
May 19, 2025	61.68	64.38	61.68	64.33	64.33	1.47%	16,331
May 16, 2025	61.77	63.52	61.44	63.40	63.40	3.02%	16,002
May 15, 2025	60.00	61.75	59.84	61.54	61.54	3.16%	23,382
May 14, 2025	60.50	60.50	59.25	59.65	59.65	-1.64%	14,595
May 13, 2025	59.48	61.51	59.40	60.65	60.65	2.59%	19,118
May 12, 2025	58.86	59.20	58.00	59.12	59.12	9.23%	42,579
May 9, 2025	54.88	54.88	53.35	54.12	54.12	0.14%	8,003
May 8, 2025	53.49	55.73	53.00	54.05	54.05	3.78%	13,817
May 7, 2025	51.77	52.42	51.32	52.08	52.08	1.76%	7,388
May 6, 2025	51.02	51.70	50.78	51.18	51.18	-2.66%	8,226
May 5, 2025	51.54	53.51	51.49	52.58	52.58	-0.06%	14,160
May 2, 2025	51.95	53.20	51.79	52.61	52.61	5.43%	23,184
May 1, 2025	49.61	51.00	49.50	49.90	49.90	2.04%	28,536
Apr 30, 2025	46.89	49.17	45.46	48.90	48.90	2.09%	25,120
Apr 29, 2025	47.00	47.99	46.89	47.90	47.90	1.64%	6,296
Apr 28, 2025	47.62	47.77	46.13	47.13	47.13	1.19%	11,248
Apr 25, 2025	46.97	46.97	45.53	46.57	46.57	-0.17%	10,714
Apr 24, 2025	43.40	46.73	43.36	46.65	46.65	6.82%	11,646
Apr 23, 2025	44.86	46.48	43.52	43.67	43.67	3.98%	16,162
Apr 22, 2025	41.09	42.33	40.89	42.00	42.00	4.84%	9,556
Apr 21, 2025	41.55	41.75	38.81	40.06	40.06	-6.73%	18,251
Apr 17, 2025	43.14	44.00	42.95	42.95	42.95	1.90%	5,283
Apr 16, 2025	43.55	43.95	41.41	42.15	42.15	-4.37%	8,342
Apr 15, 2025	44.73	45.41	43.96	44.07	44.07	-1.95%	6,218
Apr 14, 2025	44.75	45.51	44.25	44.95	44.95	3.67%	9,899
Apr 11, 2025	40.14	43.93	40.14	43.36	43.36	5.17%	12,005
Apr 10, 2025	42.10	42.66	38.57	41.23	41.23	-8.34%	33,000
Apr 9, 2025	34.29	45.12	34.29	44.98	44.98	27.46%	35,884
Apr 8, 2025	39.98	39.98	34.01	35.29	35.29	-2.85%	28,931
Apr 7, 2025	34.23	40.00	32.06	36.32	36.32	-1.19%	34,888
Apr 4, 2025	41.74	41.74	36.70	36.76	36.76	-19.05%	54,569
Apr 3, 2025	48.98	49.93	45.40	45.41	45.41	-16.19%	23,830
Apr 2, 2025	51.53	54.39	51.53	54.18	54.18	2.75%	7,250
Apr 1, 2025	50.71	52.73	50.33	52.73	52.73	1.21%	5,717
Mar 31, 2025	49.56	52.37	48.93	52.10	52.10	2.16%	19,751
Mar 28, 2025	53.00	53.00	50.89	51.00	51.00	-6.15%	8,603
Mar 27, 2025	54.92	54.92	53.74	54.34	54.34	-1.56%	4,326
Mar 26, 2025	56.15	56.92	54.92	55.20	55.20	-2.02%	8,283
Mar 25, 2025	56.56	56.63	55.89	56.34	56.34	0.21%	10,759
Mar 24, 2025	55.04	56.27	54.92	56.22	56.16	5.81%	12,938
Mar 21, 2025	52.58	53.13	51.69	53.13	53.07	-2.07%	16,799
Mar 20, 2025	53.71	55.32	53.51	54.26	54.19	-1.30%	10,629
Mar 19, 2025	53.75	55.80	53.75	54.97	54.91	4.17%	10,384
Mar 18, 2025	53.35	53.39	52.03	52.77	52.71	-2.53%	7,965