Dynamic Cables Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	326.45	335.25	324.25	325.55	325.55	0.31%	26,307
May 26, 2026	323.90	334.00	315.00	324.55	324.55	0.50%	10,547
May 25, 2026	307.20	325.55	304.00	322.95	322.95	8.01%	15,890
May 22, 2026	306.75	306.75	297.05	299.00	299.00	-1.82%	8,273
May 21, 2026	298.60	306.95	298.60	304.55	304.55	1.89%	25,213
May 20, 2026	295.00	299.90	286.70	298.90	298.90	0.86%	9,361
May 19, 2026	287.05	300.25	287.05	296.35	296.35	3.29%	11,728
May 18, 2026	302.05	303.30	277.75	286.90	286.90	-7.03%	67,833
May 15, 2026	326.25	328.25	305.05	308.60	308.60	-4.35%	17,051
May 14, 2026	340.80	340.80	305.70	322.65	322.65	-3.51%	37,555
May 13, 2026	329.10	350.00	328.60	334.40	334.40	1.69%	86,485
May 12, 2026	407.10	416.90	328.80	328.85	328.85	-19.98%	203,500
May 11, 2026	424.15	424.15	403.05	410.95	410.95	-2.43%	30,517
May 8, 2026	426.95	426.95	415.05	421.20	421.20	1.35%	19,544
May 7, 2026	404.90	423.55	404.05	415.60	415.60	3.58%	19,266
May 6, 2026	403.55	412.05	393.60	401.25	401.25	-0.88%	14,570
May 5, 2026	393.05	408.50	384.20	404.80	404.80	2.90%	25,474
May 4, 2026	374.40	394.70	365.50	393.40	393.40	6.25%	18,394
Apr 30, 2026	370.20	376.30	357.75	370.25	370.25	-0.79%	10,311
Apr 29, 2026	382.80	389.30	371.60	373.20	373.20	-2.74%	9,453
Apr 28, 2026	388.20	391.45	373.00	383.70	383.70	0.27%	18,962
Apr 27, 2026	363.75	384.35	363.75	382.65	382.65	4.75%	19,662
Apr 24, 2026	373.80	379.60	356.10	365.30	365.30	-1.38%	17,014
Apr 23, 2026	348.95	381.00	348.40	370.40	370.40	6.33%	39,229
Apr 22, 2026	352.60	352.60	344.55	348.35	348.35	-0.33%	9,639
Apr 21, 2026	351.20	356.60	344.75	349.50	349.50	-0.36%	13,837
Apr 20, 2026	340.55	364.35	327.60	350.75	350.75	5.47%	27,137
Apr 17, 2026	324.60	338.30	320.55	332.55	332.55	2.92%	34,833
Apr 16, 2026	318.00	325.00	314.00	323.10	323.10	2.60%	24,153
Apr 15, 2026	303.00	322.00	303.00	314.90	314.90	4.29%	38,819
Apr 13, 2026	293.15	305.90	286.55	301.95	301.95	0.10%	15,829
Apr 10, 2026	295.70	305.00	295.70	301.65	301.65	2.12%	8,383
Apr 9, 2026	300.10	310.65	291.00	295.40	295.40	-0.81%	31,019
Apr 8, 2026	280.20	318.00	277.45	297.80	297.80	9.67%	61,286
Apr 7, 2026	269.80	276.45	268.00	271.55	271.55	0.65%	15,847
Apr 6, 2026	269.50	272.40	263.25	269.80	269.80	-0.04%	9,709
Apr 2, 2026	260.00	272.00	252.10	269.90	269.90	3.07%	20,743
Apr 1, 2026	241.40	263.95	241.40	261.85	261.85	8.70%	7,885
Mar 30, 2026	248.90	255.00	240.00	240.90	240.90	-4.42%	35,235
Mar 27, 2026	265.50	265.50	249.65	252.05	252.05	-3.91%	11,595
Mar 25, 2026	267.90	272.50	262.00	262.30	262.30	0.13%	19,080
Mar 24, 2026	270.25	270.25	255.65	261.95	261.95	3.23%	16,046
Mar 23, 2026	267.75	269.35	252.20	253.75	253.75	-6.16%	22,127
Mar 20, 2026	275.10	276.60	268.05	270.40	270.40	0.88%	4,553
Mar 19, 2026	273.00	273.85	267.00	268.05	268.05	-3.53%	10,945
Mar 18, 2026	269.45	279.40	269.45	277.85	277.85	2.66%	13,042
Mar 17, 2026	273.50	273.50	266.30	270.65	270.65	1.01%	4,691
Mar 16, 2026	268.30	272.00	261.05	267.95	267.95	-1.27%	16,095
Mar 13, 2026	279.45	282.90	270.40	271.40	271.40	-4.23%	11,057
Mar 12, 2026	271.10	288.50	271.10	283.40	283.40	-0.77%	12,757