Dillistone Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	19.00	19.50	18.00	18.80	18.80	-3.59%	385,467
Nov 5, 2026	18.00	19.50	17.80	19.50	19.50	5.41%	120,318
Nov 4, 2026	18.00	18.50	17.75	18.50	18.50	2.78%	66,490
Nov 3, 2026	17.75	18.48	17.53	18.00	18.00	1.41%	175,720
Nov 2, 2026	17.75	17.75	17.75	17.75	17.75	-	12,738
Oct 30, 2026	17.75	18.50	18.44	17.75	17.75	-	12,805
Oct 29, 2026	17.50	18.90	18.00	17.75	17.75	-6.58%	123,177
Oct 28, 2026	17.50	19.00	17.50	19.00	19.00	8.57%	6,599
Oct 27, 2026	17.50	18.00	17.89	17.50	17.50	-	8,227
Oct 26, 2026	16.75	17.50	17.15	17.50	17.50	4.48%	17,254
Oct 23, 2026	16.75	17.50	17.50	16.75	16.75	-	28,000
Oct 22, 2026	16.75	17.50	17.40	16.75	16.75	-	26,280
Oct 21, 2026	16.75	17.45	16.50	16.75	16.75	-	75,000
Oct 20, 2026	16.75	16.75	16.75	16.75	16.75	-	-
Oct 19, 2026	16.75	17.20	17.00	16.75	16.75	1.52%	17,500
Oct 16, 2026	16.50	16.50	16.50	16.50	16.50	-	-
Oct 15, 2026	16.50	16.50	16.50	16.50	16.50	-	-
Oct 14, 2026	16.25	16.25	16.25	16.50	16.50	-	76
Oct 13, 2026	17.00	17.00	16.25	16.50	16.50	-1.79%	6,113
Oct 12, 2026	17.00	17.00	16.80	16.80	16.80	1.82%	17,058
Oct 9, 2026	16.90	17.50	16.50	16.50	16.50	-	113,787
Oct 8, 2026	16.78	16.78	16.78	16.50	16.50	-	14,874
Oct 7, 2026	16.25	16.90	16.00	16.50	16.50	1.54%	73,613
Oct 6, 2026	16.50	18.00	15.60	16.25	16.25	-1.52%	108,128
Oct 5, 2026	14.65	16.97	15.18	16.50	16.50	7.84%	214,553
Oct 2, 2026	15.30	15.30	15.30	15.30	15.30	4.44%	25,331
Oct 1, 2026	14.15	15.11	14.15	14.65	14.65	1.03%	68,007
Sep 30, 2026	14.25	15.30	14.11	14.50	14.50	1.75%	95,707
Sep 29, 2026	14.40	15.25	13.30	14.25	14.25	-5.00%	32,666
Sep 28, 2026	15.00	15.00	15.00	15.00	15.00	6.01%	13,680
Sep 25, 2026	14.30	14.30	14.30	14.15	14.15	-5.67%	28,727
Sep 24, 2026	14.50	15.00	15.00	15.00	15.00	7.14%	34,433
Sep 23, 2026	14.00	14.00	14.00	14.00	14.00	-	-
Sep 22, 2026	13.25	13.25	13.25	14.00	14.00	-	6,000
Sep 21, 2026	13.25	13.25	13.25	14.00	14.00	-5.41%	126
Sep 18, 2026	13.90	14.80	14.80	14.80	14.80	9.63%	24,359
Sep 17, 2026	13.33	14.80	14.80	13.50	13.50	-	55,695
Sep 16, 2026	13.90	13.90	13.25	13.50	13.50	-3.57%	60,000
Sep 15, 2026	14.00	14.00	14.00	14.00	14.00	-	-
Sep 14, 2026	14.00	15.00	13.88	14.00	14.00	-	15,139
Sep 11, 2026	13.50	15.00	13.15	14.00	14.00	3.70%	94,323
Sep 10, 2026	13.00	14.00	13.00	13.50	13.50	-	17,714
Sep 9, 2026	13.50	14.00	13.26	13.50	13.50	-	191,018
Sep 8, 2026	13.00	14.00	12.15	13.50	13.50	3.85%	44,152
Sep 7, 2026	12.50	14.00	12.90	13.00	13.00	4.00%	65,072
Sep 4, 2026	12.50	12.95	12.52	12.50	12.50	-	76,615
Sep 3, 2026	12.50	12.68	12.15	12.50	12.50	-	45,510
Sep 2, 2026	12.50	13.40	13.40	12.50	12.50	2.04%	118,776
Sep 1, 2026	12.00	12.60	11.80	12.25	12.25	6.52%	18,391
Aug 28, 2026	12.00	12.00	11.50	11.50	11.50	-4.17%	11,549