Dicker Data Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	10.10	10.20	9.96	10.16	10.16	-0.88%	106,623
Dec 23, 2025	10.28	10.28	10.17	10.25	10.25	0.39%	264,937
Dec 22, 2025	10.05	10.33	10.05	10.21	10.21	-0.20%	198,503
Dec 19, 2025	10.06	10.23	10.03	10.23	10.23	1.89%	428,832
Dec 18, 2025	9.91	10.09	9.91	10.04	10.04	0.30%	211,338
Dec 17, 2025	10.03	10.11	9.92	10.01	10.01	-0.99%	143,875
Dec 16, 2025	10.00	10.14	9.96	10.11	10.11	1.10%	1,272,083
Dec 15, 2025	10.10	10.11	9.97	10.00	10.00	-0.89%	278,295
Dec 12, 2025	10.25	10.30	10.05	10.09	10.09	-0.79%	217,016
Dec 11, 2025	10.25	10.27	10.15	10.17	10.17	-	154,093
Dec 10, 2025	10.35	10.39	10.11	10.17	10.17	-1.74%	187,949
Dec 9, 2025	10.31	10.35	10.18	10.35	10.35	0.39%	411,019
Dec 8, 2025	10.34	10.34	10.25	10.31	10.31	-0.39%	176,450
Dec 5, 2025	10.33	10.46	10.24	10.35	10.35	0.19%	227,954
Dec 4, 2025	10.40	10.48	10.29	10.33	10.33	-0.58%	214,989
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