Dicker Data Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 9, 2026	12.05	12.25	11.98	12.10	11.99	0.92%	964,445
Jul 8, 2026	11.64	12.03	11.64	11.99	11.88	0.59%	402,578
Jul 7, 2026	11.70	11.93	11.61	11.92	11.81	2.85%	510,953
Jul 6, 2026	11.79	11.80	11.39	11.59	11.49	-1.70%	366,456
Jul 3, 2026	11.70	11.84	11.50	11.79	11.68	0.34%	561,804
Jul 2, 2026	12.20	12.24	11.74	11.75	11.64	-3.29%	1,121,742
Jul 1, 2026	12.58	12.58	12.08	12.15	12.04	-3.42%	661,763
Jun 30, 2026	12.22	12.65	12.16	12.58	12.47	3.03%	1,177,859
Jun 29, 2026	12.35	12.55	12.16	12.21	12.10	-1.13%	378,144
Jun 26, 2026	12.39	12.47	12.29	12.35	12.24	-0.32%	516,172
Jun 25, 2026	12.20	12.59	12.19	12.39	12.28	0.98%	573,169
Jun 24, 2026	12.22	12.34	12.15	12.27	12.16	0.41%	962,237
Jun 23, 2026	12.40	12.40	12.12	12.22	12.11	0.16%	718,431
Jun 22, 2026	12.28	12.54	12.15	12.20	12.09	-1.85%	1,046,549
Jun 19, 2026	12.34	12.48	12.14	12.43	12.32	0.65%	2,316,506