Dicker Data Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	10.60	10.60	10.36	10.39	10.39	-1.98%	261,086
Dec 2, 2025	10.68	10.74	10.52	10.60	10.60	-	229,428
Dec 1, 2025	10.74	10.94	10.58	10.60	10.60	-0.75%	463,906
Nov 28, 2025	10.60	10.70	10.57	10.68	10.68	0.75%	214,540
Nov 27, 2025	10.48	10.63	10.43	10.60	10.60	1.05%	358,085
Nov 26, 2025	10.36	10.54	10.36	10.49	10.49	1.65%	1,031,245
Nov 25, 2025	10.17	10.33	10.17	10.32	10.32	1.57%	233,164
Nov 24, 2025	10.10	10.18	10.04	10.16	10.16	2.21%	1,314,297
Nov 21, 2025	9.98	9.98	9.86	9.94	9.94	-1.29%	187,783
Nov 20, 2025	9.90	10.08	9.89	10.07	10.07	2.03%	142,597
Nov 19, 2025	9.75	9.88	9.75	9.87	9.87	0.61%	171,457
Nov 18, 2025	9.88	9.94	9.78	9.81	9.81	-1.31%	333,602
Nov 17, 2025	9.80	9.94	9.75	9.94	9.94	1.12%	217,385
Nov 14, 2025	9.92	9.92	9.80	9.83	9.83	-1.11%	178,115
Nov 13, 2025	10.06	10.15	9.89	9.94	9.94	-3.02%	406,998
Nov 12, 2025	10.20	10.26	10.11	10.25	10.14	0.79%	408,960
Nov 11, 2025	10.31	10.31	10.13	10.17	10.06	-0.39%	267,938
Nov 10, 2025	10.19	10.35	10.18	10.21	10.10	0.20%	222,292
Nov 7, 2025	10.27	10.35	10.15	10.19	10.08	-1.64%	308,801
Nov 6, 2025	10.32	10.38	10.25	10.36	10.25	0.39%	213,137
Nov 5, 2025	10.36	10.39	10.26	10.32	10.21	-0.39%	618,701
Nov 4, 2025	10.39	10.42	10.32	10.36	10.25	-0.19%	124,729
Nov 3, 2025	10.29	10.38	10.21	10.38	10.27	1.27%	310,954
Oct 31, 2025	10.48	10.53	10.23	10.25	10.14	-1.82%	320,941
Oct 30, 2025	10.50	10.50	10.36	10.44	10.33	-0.67%	358,822
Oct 29, 2025	10.52	10.67	10.48	10.51	10.40	0.48%	435,943
Oct 28, 2025	10.61	10.61	10.46	10.46	10.35	-1.60%	210,185
Oct 27, 2025	10.58	10.63	10.48	10.63	10.52	0.47%	301,046
Oct 24, 2025	10.57	10.64	10.51	10.58	10.47	0.28%	280,388
Oct 23, 2025	10.51	10.60	10.50	10.55	10.44	0.57%	658,091
Oct 22, 2025	10.52	10.55	10.38	10.49	10.38	0.29%	268,638
Oct 21, 2025	10.51	10.59	10.41	10.46	10.35	-0.38%	413,872
Oct 20, 2025	10.50	10.58	10.44	10.50	10.39	0.38%	266,902
Oct 17, 2025	10.55	10.59	10.42	10.46	10.35	-	1,872,286
Oct 16, 2025	10.50	10.59	10.37	10.46	10.35	0.19%	644,080
Oct 15, 2025	10.45	10.49	10.22	10.44	10.33	-0.10%	517,969
Oct 14, 2025	10.33	10.48	10.29	10.45	10.34	1.16%	625,226
Oct 13, 2025	10.06	10.37	10.03	10.33	10.22	0.49%	672,234
Oct 10, 2025	10.12	10.39	10.12	10.28	10.17	1.98%	802,160
Oct 9, 2025	9.96	10.15	9.96	10.08	9.97	2.23%	2,961,332
Oct 8, 2025	9.88	9.91	9.74	9.86	9.75	-0.60%	248,751
Oct 7, 2025	9.88	9.92	9.75	9.92	9.81	0.40%	517,057
Oct 6, 2025	10.00	10.01	9.88	9.88	9.77	-1.69%	261,604
Oct 3, 2025	9.85	10.18	9.84	10.05	9.94	1.52%	824,087
Oct 2, 2025	10.03	10.03	9.82	9.90	9.79	-1.00%	715,382
Oct 1, 2025	9.80	10.03	9.73	10.00	9.89	1.94%	811,683
Sep 30, 2025	9.88	9.88	9.65	9.81	9.70	-0.51%	1,181,281
Sep 29, 2025	9.91	9.99	9.84	9.86	9.75	0.10%	486,906
Sep 26, 2025	9.94	9.94	9.78	9.85	9.74	-0.81%	391,594
Sep 25, 2025	9.84	9.99	9.81	9.93	9.82	0.61%	1,570,252