Dicker Data Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	14.60	14.99	14.46	14.82	-	0.20%	490,106
Sep 16, 2026	14.61	14.79	14.45	14.79	14.79	1.23%	385,918
Sep 15, 2026	14.19	14.61	14.19	14.61	14.61	1.88%	556,137
Sep 14, 2026	14.05	14.49	14.00	14.34	14.34	1.85%	423,446
Sep 11, 2026	13.81	14.09	13.77	14.08	14.08	0.21%	313,206
Sep 10, 2026	14.25	14.25	13.85	14.05	14.05	-0.71%	623,821
Sep 9, 2026	14.17	14.28	14.00	14.15	14.15	0.35%	665,749
Sep 8, 2026	14.72	14.72	14.00	14.10	14.10	-4.21%	280,581
Sep 7, 2026	14.72	14.74	14.49	14.72	14.72	-0.41%	399,336
Sep 4, 2026	14.48	14.87	14.36	14.78	14.78	2.00%	902,500
Sep 3, 2026	14.59	14.67	14.34	14.49	14.49	0.14%	480,652
Sep 2, 2026	14.30	14.56	14.21	14.47	14.47	0.98%	572,373
Sep 1, 2026	14.47	14.58	13.93	14.33	14.33	-2.12%	769,643
Aug 31, 2026	15.15	15.65	14.56	14.64	14.64	-4.31%	1,702,171
Aug 28, 2026	14.02	15.30	13.84	15.30	15.30	20.66%	1,696,682
Aug 27, 2026	12.80	13.05	12.66	12.68	12.68	-1.71%	377,037
Aug 26, 2026	12.79	12.99	12.71	12.90	12.90	0.78%	506,835
Aug 25, 2026	12.80	12.89	12.66	12.80	12.80	1.27%	822,526
Aug 24, 2026	12.50	12.68	12.41	12.64	12.64	1.12%	783,080
Aug 21, 2026	12.70	12.75	12.50	12.50	12.50	-2.34%	294,378
Aug 20, 2026	12.90	12.90	12.62	12.80	12.80	1.11%	369,764
Aug 19, 2026	12.85	12.89	12.61	12.66	12.66	-0.55%	401,165
Aug 18, 2026	12.97	13.00	12.73	12.73	12.73	-2.23%	339,552
Aug 17, 2026	12.85	13.02	12.80	13.02	13.02	1.17%	343,583
Aug 14, 2026	12.70	12.87	12.70	12.87	12.87	1.62%	291,258
Aug 13, 2026	12.75	12.87	12.58	12.78	12.67	0.24%	559,634
Aug 12, 2026	13.05	13.17	12.68	12.75	12.64	-1.01%	414,130
Aug 11, 2026	13.09	13.09	12.66	12.88	12.76	-1.68%	569,097
Aug 10, 2026	13.20	13.24	12.97	13.10	12.98	-0.61%	322,194
Aug 7, 2026	13.08	13.20	12.93	13.18	13.06	0.61%	487,125
Aug 6, 2026	13.08	13.19	12.95	13.10	12.98	-	504,314
Aug 5, 2026	12.85	13.13	12.85	13.10	12.98	2.34%	611,084
Aug 4, 2026	12.60	12.80	12.59	12.80	12.68	1.59%	414,102
Aug 3, 2026	12.59	12.76	12.39	12.60	12.49	0.56%	376,100
Jul 31, 2026	12.49	12.60	12.42	12.53	12.42	0.48%	351,159
Jul 30, 2026	12.32	12.47	12.17	12.47	12.36	1.38%	517,272
Jul 29, 2026	12.58	12.68	12.22	12.30	12.19	-2.07%	585,521
Jul 28, 2026	12.38	12.56	12.28	12.56	12.45	1.62%	465,097
Jul 27, 2026	12.41	12.43	12.25	12.36	12.25	0.90%	427,499
Jul 24, 2026	12.38	12.38	12.17	12.25	12.14	-1.29%	335,884
Jul 23, 2026	12.50	12.63	12.30	12.41	12.30	-0.24%	631,801
Jul 22, 2026	12.33	12.52	12.21	12.44	12.33	0.73%	417,495
Jul 21, 2026	12.20	12.57	12.17	12.35	12.24	3.43%	2,136,641
Jul 20, 2026	11.64	11.94	11.63	11.94	11.83	2.67%	365,252
Jul 17, 2026	11.80	11.88	11.63	11.63	11.53	-2.10%	253,604
Jul 16, 2026	11.65	11.93	11.65	11.88	11.77	-	354,385
Jul 15, 2026	11.94	12.11	11.82	11.88	11.77	-0.50%	279,331
Jul 14, 2026	11.64	11.96	11.64	11.94	11.83	2.67%	423,571
Jul 13, 2026	11.71	11.82	11.60	11.63	11.53	-3.00%	447,318
Jul 10, 2026	12.09	12.10	11.84	11.99	11.88	-0.91%	359,491