Dicker Data Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	9.86	10.03	9.86	9.97	-	0.76%	107,710
Feb 4, 2026	10.01	10.06	9.80	9.89	9.89	-1.20%	468,623
Feb 3, 2026	10.05	10.17	10.01	10.01	10.01	-0.69%	265,159
Feb 2, 2026	10.00	10.16	9.92	10.08	10.08	0.30%	332,343
Jan 30, 2026	9.99	10.06	9.94	10.05	10.05	0.40%	217,229
Jan 29, 2026	10.15	10.15	9.99	10.01	10.01	-1.67%	268,599
Jan 28, 2026	10.20	10.26	10.11	10.18	10.18	-0.88%	175,387
Jan 27, 2026	10.25	10.33	10.16	10.27	10.27	-0.10%	253,697
Jan 23, 2026	10.05	10.34	10.05	10.28	10.28	0.39%	192,170
Jan 22, 2026	10.11	10.24	10.03	10.24	10.24	1.29%	306,844
Jan 21, 2026	10.10	10.13	9.92	10.11	10.11	-0.88%	366,393
Jan 20, 2026	10.05	10.21	10.05	10.20	10.20	-0.49%	132,624
Jan 19, 2026	10.35	10.35	10.12	10.25	10.25	-0.58%	167,311
Jan 16, 2026	10.15	10.37	10.07	10.31	10.31	1.88%	223,864
Jan 15, 2026	10.03	10.18	10.03	10.12	10.12	-0.10%	172,083
Jan 14, 2026	9.95	10.18	9.90	10.13	10.13	2.32%	268,753
Jan 13, 2026	10.10	10.12	9.90	9.90	9.90	-2.85%	333,979
Jan 12, 2026	10.17	10.35	10.06	10.19	10.19	-0.20%	270,776
Jan 9, 2026	10.00	10.29	10.00	10.21	10.21	1.69%	231,422
Jan 8, 2026	9.69	10.10	9.69	10.04	10.04	3.61%	352,184
Jan 7, 2026	9.57	9.69	9.55	9.69	9.69	1.25%	158,377
Jan 6, 2026	9.61	9.69	9.45	9.57	9.57	-0.42%	330,306
Jan 5, 2026	10.15	10.19	9.53	9.61	9.61	-5.32%	535,465
Jan 2, 2026	10.29	10.29	10.07	10.15	10.15	-1.36%	98,997
Dec 31, 2025	10.12	10.29	10.12	10.29	10.29	0.98%	234,797
Dec 30, 2025	10.12	10.27	10.12	10.19	10.19	0.69%	139,434
Dec 29, 2025	10.16	10.19	10.09	10.12	10.12	-0.39%	67,301
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