DYLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	22.52	22.56	22.50	22.52	22.52	-0.04%	1,792
Jun 5, 2025	22.53	22.54	22.53	22.53	22.53	-0.13%	3,597
Jun 4, 2025	22.55	22.59	22.48	22.56	22.56	0.22%	9,882
Jun 3, 2025	22.56	22.56	22.47	22.51	22.51	0.27%	9,882
Jun 2, 2025	22.52	22.52	22.41	22.45	22.45	-0.22%	4,942
May 30, 2025	22.50	22.50	22.46	22.50	22.50	0.04%	6,057
May 29, 2025	22.53	22.62	22.45	22.49	22.49	0.20%	10,017
May 28, 2025	22.49	22.49	22.41	22.44	22.44	-0.09%	5,512
May 27, 2025	22.44	22.50	22.38	22.47	22.47	0.36%	14,253
May 23, 2025	22.36	22.47	22.35	22.39	22.39	-0.29%	6,270
May 22, 2025	22.38	22.49	22.38	22.45	22.38	0.11%	13,014
May 21, 2025	22.45	22.47	22.41	22.43	22.35	-0.33%	1,171
May 20, 2025	22.46	22.54	22.46	22.50	22.43	0.08%	8,596
May 19, 2025	22.42	22.50	22.42	22.48	22.41	0.01%	3,574
May 16, 2025	22.52	22.53	22.47	22.48	22.41	0.81%	9,602
May 15, 2025	22.46	22.49	22.30	22.30	22.23	-0.69%	3,695
May 14, 2025	22.50	22.50	22.42	22.46	22.38	-0.13%	36,858
May 13, 2025	22.47	22.54	22.40	22.49	22.41	-0.04%	16,066
May 12, 2025	22.47	22.50	22.40	22.50	22.42	0.16%	2,783
May 9, 2025	22.46	22.53	22.41	22.46	22.39	-0.04%	12,082
May 8, 2025	22.51	22.54	22.43	22.47	22.40	0.04%	20,371
May 7, 2025	22.49	22.50	22.31	22.46	22.39	-0.04%	6,539
May 6, 2025	22.44	22.49	22.41	22.47	22.40	0.02%	8,346
May 5, 2025	22.42	22.50	22.42	22.47	22.39	-0.07%	10,979
May 2, 2025	22.46	22.49	22.34	22.48	22.41	-0.02%	9,315
May 1, 2025	22.49	22.52	22.45	22.49	22.41	0.02%	6,947
Apr 30, 2025	22.58	22.58	22.46	22.48	22.41	-0.24%	8,658
Apr 29, 2025	22.55	22.57	22.49	22.53	22.46	0.10%	7,466
Apr 28, 2025	22.46	22.54	22.46	22.51	22.44	0.09%	11,753
Apr 25, 2025	22.53	22.53	22.42	22.49	22.42	-0.11%	7,189
Apr 24, 2025	22.47	22.52	22.42	22.52	22.37	0.24%	6,564
Apr 23, 2025	22.48	22.53	22.43	22.46	22.31	0.28%	3,520
Apr 22, 2025	22.38	22.41	22.33	22.40	22.25	0.14%	2,403
Apr 21, 2025	22.40	22.45	22.31	22.37	22.22	-0.33%	4,889
Apr 17, 2025	22.42	22.62	22.36	22.44	22.29	-0.01%	11,698
Apr 16, 2025	22.39	22.45	22.29	22.44	22.30	0.24%	5,754
Apr 15, 2025	22.40	22.42	22.31	22.39	22.24	0.31%	5,240
Apr 14, 2025	22.43	22.43	22.21	22.32	22.17	0.09%	5,046
Apr 11, 2025	22.21	22.30	22.21	22.30	22.15	0.21%	4,918
Apr 10, 2025	22.29	22.33	22.14	22.26	22.11	-0.58%	6,796
Apr 9, 2025	22.17	22.39	21.86	22.39	22.24	0.60%	48,449
Apr 8, 2025	22.39	22.44	22.21	22.25	22.11	-0.43%	35,173
Apr 7, 2025	22.43	22.43	22.32	22.35	22.20	-0.54%	6,746
Apr 4, 2025	22.48	22.52	22.44	22.47	22.32	-0.27%	12,122
Apr 3, 2025	22.55	22.58	22.46	22.53	22.38	-0.16%	7,738
Apr 2, 2025	22.54	22.57	22.52	22.57	22.42	0.04%	25,873
Apr 1, 2025	22.59	22.59	22.51	22.56	22.41	0.22%	16,828
Mar 31, 2025	22.52	22.54	22.46	22.51	22.36	-	9,059
Mar 28, 2025	22.50	22.54	22.46	22.51	22.36	0.13%	12,689
Mar 27, 2025	22.49	22.52	22.39	22.48	22.33	-0.53%	93,297