DAM Capital Advisors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	140.66	140.66	135.41	139.98	139.98	-0.48%	336,761
Nov 5, 2026	140.90	146.20	140.00	140.66	140.66	1.01%	738,793
Nov 4, 2026	129.43	142.37	128.25	139.26	139.26	4.37%	1,147,556
Nov 3, 2026	137.40	137.90	132.07	133.43	133.43	-1.82%	202,733
Nov 2, 2026	129.01	138.33	129.01	135.90	135.90	6.20%	431,318
Oct 30, 2026	133.70	133.72	127.25	127.97	127.97	-4.23%	207,923
Oct 29, 2026	133.00	134.50	130.56	133.62	133.62	0.42%	146,137
Oct 28, 2026	131.92	135.67	131.92	133.06	133.06	-0.03%	135,685
Oct 27, 2026	130.60	133.80	130.01	133.10	133.10	1.99%	114,319
Oct 26, 2026	129.90	133.47	127.51	130.50	130.50	-0.54%	172,946
Oct 23, 2026	133.73	133.73	125.10	131.21	131.21	-1.63%	719,995
Oct 22, 2026	136.01	138.36	132.00	133.39	133.39	-1.85%	203,812
Oct 21, 2026	142.52	143.40	135.10	135.91	135.91	-4.63%	331,130
Oct 19, 2026	145.73	145.75	141.25	142.51	142.51	-1.53%	169,380
Oct 16, 2026	144.45	145.60	142.00	144.73	144.73	0.54%	164,750
Oct 15, 2026	142.49	147.50	141.61	143.95	143.95	0.90%	507,177
Oct 14, 2026	144.85	146.09	139.90	142.67	142.67	-0.72%	209,929
Oct 13, 2026	142.39	144.30	140.29	143.70	143.70	0.81%	164,684
Oct 12, 2026	143.31	146.87	141.25	142.54	142.54	-0.63%	167,556
Oct 9, 2026	142.13	145.85	139.59	143.45	143.45	1.46%	204,761
Oct 8, 2026	148.75	148.76	140.15	141.38	141.38	-4.95%	386,479
Oct 7, 2026	150.20	152.20	147.51	148.74	148.74	-2.47%	180,999
Oct 6, 2026	147.38	153.80	146.25	152.51	152.51	3.93%	402,836
Oct 5, 2026	146.56	150.19	146.01	146.75	146.75	0.13%	220,836
Oct 1, 2026	151.00	152.26	143.66	146.56	146.56	-2.99%	444,502
Sep 30, 2026	154.95	159.29	150.10	151.08	151.08	-3.00%	623,800
Sep 29, 2026	157.95	159.23	152.23	155.76	155.76	-1.83%	3,480,805
Sep 28, 2026	139.90	163.75	137.71	158.66	158.66	14.82%	18,844,708
Sep 25, 2026	137.20	139.68	135.74	138.18	138.18	0.71%	177,289
Sep 24, 2026	140.11	140.30	136.75	137.20	137.20	-2.27%	157,626
Sep 23, 2026	137.40	142.45	137.40	140.39	140.39	1.95%	218,160
Sep 22, 2026	137.32	139.50	137.10	137.70	137.70	0.28%	109,917
Sep 21, 2026	137.92	138.99	136.25	137.32	137.32	-0.44%	129,171
Sep 18, 2026	137.00	139.00	136.52	137.92	137.92	0.87%	176,661
Sep 17, 2026	135.86	139.80	135.86	136.73	136.73	0.54%	188,242
Sep 16, 2026	139.00	141.20	134.39	135.99	135.99	-2.12%	231,257
Sep 15, 2026	142.98	144.09	138.05	138.93	138.93	-2.46%	215,682
Sep 11, 2026	141.00	143.00	140.32	142.43	142.43	-0.25%	162,057
Sep 10, 2026	144.40	146.00	142.50	142.78	142.78	-1.44%	189,257
Sep 9, 2026	145.20	146.31	144.01	144.87	144.87	-0.29%	225,379
Sep 8, 2026	142.67	147.20	142.67	145.29	145.29	1.33%	353,726
Sep 7, 2026	144.30	145.21	143.00	143.38	143.38	-1.05%	155,993
Sep 4, 2026	145.99	147.49	144.17	144.90	144.90	-0.26%	170,224
Sep 3, 2026	144.95	148.20	144.16	145.28	145.28	0.78%	182,008
Sep 2, 2026	141.15	144.99	139.64	144.16	144.16	1.92%	271,119
Sep 1, 2026	145.00	146.93	140.61	141.45	141.45	-2.62%	206,946
Aug 31, 2026	147.04	147.04	144.23	145.26	145.26	-0.69%	138,884
Aug 28, 2026	148.97	149.12	146.00	146.27	146.27	-1.25%	126,736
Aug 27, 2026	150.78	152.99	148.22	149.12	148.12	-0.60%	208,302
Aug 26, 2026	149.95	153.39	148.63	150.02	149.01	0.43%	734,604