DESAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 8, 2026	28.81	28.81	28.81	28.81	28.81	-0.41%
Jul 7, 2026	28.93	28.93	28.93	28.93	28.93	-0.55%
Jul 6, 2026	29.09	29.09	29.09	29.09	29.09	0.69%
Jul 2, 2026	28.89	28.89	28.89	28.89	28.89	0.28%
Jul 1, 2026	28.81	28.81	28.81	28.81	28.81	-0.41%
Jun 30, 2026	28.93	28.93	28.93	28.93	28.93	0.70%
Jun 29, 2026	28.73	28.73	28.73	28.73	28.73	0.95%
Jun 26, 2026	28.46	28.46	28.46	28.46	28.46	-0.07%
Jun 25, 2026	28.48	28.48	28.48	28.48	28.48	-0.11%
Jun 24, 2026	28.51	28.51	28.51	28.51	28.51	-0.28%
Jun 23, 2026	28.59	28.59	28.59	28.59	28.59	-1.55%
Jun 22, 2026	29.04	29.04	29.04	29.04	29.04	-0.24%
Jun 18, 2026	29.11	29.11	29.11	29.11	29.11	1.01%
Jun 17, 2026	28.82	28.82	28.82	28.82	28.82	-1.20%
Jun 16, 2026	29.17	29.17	29.17	29.17	29.17	-0.58%
Jun 15, 2026	29.34	29.34	29.34	29.34	29.34	1.91%
Jun 12, 2026	28.79	28.79	28.79	28.79	28.79	0.38%
Jun 11, 2026	28.68	28.68	28.68	28.68	28.68	1.92%
Jun 10, 2026	28.14	28.14	28.14	28.14	28.14	-1.78%
Jun 9, 2026	28.65	28.65	28.65	28.65	28.65	-0.24%
Jun 8, 2026	28.72	28.72	28.72	28.72	28.72	0.21%
Jun 5, 2026	28.66	28.66	28.66	28.66	28.66	-2.68%
Jun 4, 2026	29.45	29.45	29.45	29.45	29.45	0.58%
Jun 3, 2026	29.28	29.28	29.28	29.28	29.28	-0.85%
Jun 2, 2026	29.53	29.53	29.53	29.53	29.53	-0.03%
Jun 1, 2026	29.54	29.54	29.54	29.54	29.54	0.27%
May 29, 2026	29.46	29.46	29.46	29.46	29.46	0.31%
May 28, 2026	29.37	29.37	29.37	29.37	29.37	0.62%
May 27, 2026	29.19	29.19	29.19	29.19	29.19	0.10%
May 26, 2026	29.16	29.16	29.16	29.16	29.16	1.07%
May 22, 2026	28.85	28.85	28.85	28.85	28.85	0.28%
May 21, 2026	28.77	28.77	28.77	28.77	28.77	0.07%
May 20, 2026	28.75	28.75	28.75	28.75	28.75	1.45%
May 19, 2026	28.34	28.34	28.34	28.34	28.34	-0.91%
May 18, 2026	28.60	28.60	28.60	28.60	28.60	-0.17%
May 15, 2026	28.65	28.65	28.65	28.65	28.65	-1.44%
May 14, 2026	29.07	29.07	29.07	29.07	29.07	0.59%
May 13, 2026	28.90	28.90	28.90	28.90	28.90	0.77%
May 12, 2026	28.68	28.68	28.68	28.68	28.68	-0.07%
May 11, 2026	28.70	28.70	28.70	28.70	28.70	0.03%
May 8, 2026	28.69	28.69	28.69	28.69	28.69	1.24%
May 7, 2026	28.34	28.34	28.34	28.34	28.34	-0.46%
May 6, 2026	28.47	28.47	28.47	28.47	28.47	1.93%
May 5, 2026	27.93	27.93	27.93	27.93	27.93	0.98%
May 4, 2026	27.66	27.66	27.66	27.66	27.66	-0.47%
May 1, 2026	27.79	27.79	27.79	27.79	27.79	0.36%
Apr 30, 2026	27.69	27.69	27.69	27.69	27.69	1.32%
Apr 29, 2026	27.33	27.33	27.33	27.33	27.33	-
Apr 28, 2026	27.33	27.33	27.33	27.33	27.33	-0.51%
Apr 27, 2026	27.47	27.47	27.47	27.47	27.47	0.15%