DAM Capital Advisors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	148.00	148.83	144.90	145.32	145.32	-1.85%	193,149
Aug 13, 2026	146.15	149.45	146.15	148.06	148.06	1.31%	159,126
Aug 12, 2026	145.00	148.40	144.78	146.15	146.15	-4.09%	577,422
Aug 11, 2026	151.01	154.85	151.01	152.38	152.38	0.91%	249,625
Aug 10, 2026	152.00	152.10	149.40	151.00	151.00	-0.67%	293,763
Aug 7, 2026	154.44	155.00	151.22	152.02	152.02	-1.57%	207,769
Aug 6, 2026	155.73	155.73	153.10	154.44	154.44	0.67%	148,696
Aug 5, 2026	155.70	155.70	152.80	153.41	153.41	0.18%	156,512
Aug 4, 2026	153.70	156.31	151.96	153.14	153.14	-0.37%	289,922
Aug 3, 2026	155.70	155.70	152.10	153.71	153.71	0.56%	197,235
Jul 31, 2026	150.99	154.67	150.52	152.86	152.86	1.68%	191,372
Jul 30, 2026	155.00	155.12	149.35	150.34	150.34	-2.75%	368,539
Jul 29, 2026	157.60	157.60	153.55	154.59	154.59	0.13%	271,696
Jul 28, 2026	156.70	156.70	153.35	154.39	154.39	-1.57%	208,562
Jul 27, 2026	159.30	160.98	155.35	156.86	156.86	-0.65%	575,685
Jul 24, 2026	155.51	159.98	153.61	157.88	157.88	0.18%	324,717
Jul 23, 2026	157.50	161.72	155.41	157.60	157.60	-0.01%	246,605
Jul 22, 2026	162.41	163.59	156.70	157.61	157.61	-3.18%	367,574
Jul 21, 2026	163.70	166.69	161.33	162.78	162.78	-0.04%	255,927
Jul 20, 2026	166.73	168.50	161.20	162.85	162.85	-1.55%	268,949
Jul 17, 2026	171.57	172.48	162.42	165.41	165.41	-2.98%	714,165
Jul 16, 2026	171.53	173.70	166.65	170.49	170.49	0.61%	1,776,579
Jul 15, 2026	157.40	171.00	157.40	169.45	169.45	7.90%	3,706,716
Jul 14, 2026	160.91	160.97	156.28	157.05	157.05	-3.04%	320,904
Jul 13, 2026	152.99	168.00	151.15	161.97	161.97	5.58%	2,927,827
Jul 10, 2026	152.19	155.00	152.12	153.41	153.41	1.24%	204,769
Jul 9, 2026	146.12	154.50	146.12	151.53	151.53	4.13%	386,723
Jul 8, 2026	150.10	151.29	144.05	145.52	145.52	-3.65%	257,738
Jul 7, 2026	150.05	153.50	150.00	151.04	151.04	0.75%	184,162
Jul 6, 2026	152.57	152.97	149.00	149.92	149.92	-1.74%	255,836
Jul 3, 2026	153.25	154.00	151.69	152.57	152.57	-0.23%	161,275
Jul 2, 2026	150.00	155.00	150.00	152.92	152.92	2.34%	255,400
Jul 1, 2026	147.15	151.80	147.15	149.43	149.43	1.63%	269,677
Jun 30, 2026	148.47	149.59	146.10	147.04	147.04	-0.80%	179,985
Jun 29, 2026	149.90	149.90	147.50	148.22	148.22	-1.19%	121,406
Jun 25, 2026	151.21	153.09	149.00	150.00	150.00	-0.61%	202,115
Jun 24, 2026	152.60	152.99	150.11	150.92	150.92	-1.11%	178,605
Jun 23, 2026	155.00	156.36	151.52	152.61	152.61	-1.58%	266,088
Jun 22, 2026	155.40	156.98	154.29	155.06	155.06	0.11%	257,563
Jun 19, 2026	155.54	155.60	153.31	154.89	154.89	0.05%	201,194
Jun 18, 2026	152.00	159.90	151.50	154.82	154.82	3.26%	837,639
Jun 17, 2026	152.80	154.00	149.10	149.93	149.93	-1.74%	231,892
Jun 16, 2026	155.00	155.35	151.69	152.58	152.58	-0.64%	167,557
Jun 15, 2026	150.00	155.89	150.00	153.56	153.56	4.26%	623,249
Jun 12, 2026	141.15	148.00	141.15	147.29	147.29	5.14%	308,566
Jun 11, 2026	143.90	144.18	139.50	140.09	140.09	-3.11%	250,582
Jun 10, 2026	148.75	149.87	143.66	144.59	144.59	-2.80%	144,086
Jun 9, 2026	147.10	150.70	147.10	148.75	148.75	1.12%	209,730
Jun 8, 2026	147.60	150.09	146.18	147.10	147.10	-2.35%	253,103
Jun 5, 2026	145.90	151.98	145.14	150.64	150.64	3.85%	411,202