Dicker Data Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	13.08	13.20	12.93	13.18	13.18	0.61%	487,125
Aug 6, 2026	13.08	13.19	12.95	13.10	13.10	-	504,314
Aug 5, 2026	12.85	13.13	12.85	13.10	13.10	2.34%	611,084
Aug 4, 2026	12.60	12.80	12.59	12.80	12.80	1.59%	414,102
Aug 3, 2026	12.59	12.76	12.39	12.60	12.60	0.56%	376,100
Jul 31, 2026	12.49	12.60	12.42	12.53	12.53	0.48%	351,159
Jul 30, 2026	12.32	12.47	12.17	12.47	12.47	1.38%	517,272
Jul 29, 2026	12.58	12.68	12.22	12.30	12.30	-2.07%	585,521
Jul 28, 2026	12.38	12.56	12.28	12.56	12.56	1.62%	465,097
Jul 27, 2026	12.41	12.43	12.25	12.36	12.36	0.90%	427,499
Jul 24, 2026	12.38	12.38	12.17	12.25	12.25	-1.29%	335,884
Jul 23, 2026	12.50	12.63	12.30	12.41	12.41	-0.24%	631,801
Jul 22, 2026	12.33	12.52	12.21	12.44	12.44	0.73%	417,495
Jul 21, 2026	12.20	12.57	12.17	12.35	12.35	3.43%	2,136,641
Jul 20, 2026	11.64	11.94	11.63	11.94	11.94	2.67%	365,252
Jul 17, 2026	11.80	11.88	11.63	11.63	11.63	-2.10%	253,604
Jul 16, 2026	11.65	11.93	11.65	11.88	11.88	-	354,385
Jul 15, 2026	11.94	12.11	11.82	11.88	11.88	-0.50%	279,331
Jul 14, 2026	11.64	11.96	11.64	11.94	11.94	2.67%	423,571
Jul 13, 2026	11.71	11.82	11.60	11.63	11.63	-3.00%	447,318
Jul 10, 2026	12.09	12.10	11.84	11.99	11.99	-0.91%	359,491
Jul 9, 2026	12.05	12.25	11.98	12.10	12.10	0.92%	964,445
Jul 8, 2026	11.64	12.03	11.64	11.99	11.99	0.59%	402,578
Jul 7, 2026	11.70	11.93	11.61	11.92	11.92	2.85%	510,953
Jul 6, 2026	11.79	11.80	11.39	11.59	11.59	-1.70%	366,456
Jul 3, 2026	11.70	11.84	11.50	11.79	11.79	0.34%	561,804
Jul 2, 2026	12.20	12.24	11.74	11.75	11.75	-3.29%	1,086,086
Jul 1, 2026	12.58	12.58	12.08	12.15	12.15	-3.42%	639,478
Jun 30, 2026	12.22	12.65	12.16	12.58	12.58	3.03%	1,157,402
Jun 29, 2026	12.35	12.55	12.16	12.21	12.21	-1.13%	378,144
Jun 26, 2026	12.39	12.47	12.29	12.35	12.35	-0.32%	516,171
Jun 25, 2026	12.20	12.59	12.19	12.39	12.39	0.98%	573,169
Jun 24, 2026	12.22	12.34	12.15	12.27	12.27	0.41%	962,237
Jun 23, 2026	12.40	12.40	12.12	12.22	12.22	0.16%	718,431
Jun 22, 2026	12.28	12.54	12.15	12.20	12.20	-1.85%	1,046,549
Jun 19, 2026	12.34	12.48	12.14	12.43	12.43	0.65%	2,316,506
Jun 18, 2026	11.93	12.39	11.83	12.35	12.35	3.43%	899,991
Jun 17, 2026	11.85	11.97	11.71	11.94	11.94	0.59%	882,874
Jun 16, 2026	11.67	11.95	11.59	11.87	11.87	1.54%	812,173
Jun 15, 2026	11.46	11.69	11.32	11.69	11.69	2.10%	652,226
Jun 12, 2026	11.55	11.76	11.45	11.45	11.45	-0.52%	634,954
Jun 11, 2026	11.45	11.55	11.35	11.51	11.51	0.52%	1,121,639
Jun 10, 2026	11.30	11.45	11.26	11.45	11.45	1.24%	631,914
Jun 9, 2026	11.07	11.38	10.90	11.31	11.31	1.34%	587,978
Jun 5, 2026	11.05	11.18	10.97	11.16	11.16	0.81%	503,887
Jun 4, 2026	11.17	11.27	11.02	11.07	11.07	-2.21%	853,165
Jun 3, 2026	11.30	11.55	11.17	11.32	11.32	0.18%	951,128
Jun 2, 2026	10.88	11.37	10.85	11.30	11.30	3.96%	1,024,388
Jun 1, 2026	10.36	10.90	10.36	10.87	10.87	4.92%	1,377,925
May 29, 2026	10.20	10.60	10.19	10.36	10.36	1.27%	1,267,877