DAM Capital Advisors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2026	145.15	148.00	144.90	145.05	145.05	-0.60%	148,719
Jun 3, 2026	146.53	147.81	144.70	145.92	145.92	-0.82%	196,660
Jun 2, 2026	146.06	148.15	144.21	147.13	147.13	-0.14%	249,363
Jun 1, 2026	150.64	152.47	146.70	147.33	147.33	-2.20%	238,640
May 29, 2026	152.00	152.88	150.00	150.64	150.64	-0.99%	260,870
May 27, 2026	153.79	153.97	151.42	152.15	152.15	-0.45%	292,269
May 26, 2026	153.30	154.99	152.00	152.84	152.84	0.07%	324,604
May 25, 2026	158.11	159.00	152.00	152.74	152.74	-5.06%	1,286,307
May 22, 2026	154.99	174.49	153.51	160.88	160.88	4.07%	11,072,570
May 21, 2026	153.66	156.45	152.50	154.59	154.59	1.68%	308,306
May 20, 2026	152.01	153.00	149.50	152.04	152.04	-0.15%	201,511
May 19, 2026	151.00	156.70	150.00	152.27	152.27	2.25%	335,884
May 18, 2026	152.05	152.40	145.21	148.92	148.92	-2.50%	349,609
May 15, 2026	157.70	157.91	152.15	152.74	152.74	-2.23%	292,922
May 14, 2026	157.03	159.45	151.50	156.22	156.22	0.34%	315,210
May 13, 2026	157.57	159.40	154.00	155.69	155.69	-0.40%	392,177
May 12, 2026	168.71	169.50	155.00	156.32	156.32	-6.59%	739,995
May 11, 2026	160.30	170.40	158.40	167.35	167.35	4.14%	1,661,741
May 8, 2026	163.25	163.80	160.30	160.70	160.70	-2.01%	246,653
May 7, 2026	161.00	166.50	158.01	164.00	164.00	2.17%	738,693
May 6, 2026	154.70	161.37	153.25	160.51	160.51	4.48%	424,560
May 5, 2026	156.40	158.00	152.81	153.63	153.63	-0.98%	354,635
May 4, 2026	155.80	158.27	152.00	155.15	155.15	0.92%	372,923
Apr 30, 2026	156.00	158.00	150.97	153.74	153.74	-1.86%	491,333
Apr 29, 2026	161.80	163.90	155.62	156.66	156.66	-2.22%	456,450
Apr 28, 2026	164.70	164.70	160.00	160.22	160.22	-1.84%	415,278
Apr 27, 2026	158.60	163.89	158.60	163.22	163.22	3.73%	432,017
Apr 24, 2026	160.60	162.36	157.00	157.35	157.35	-2.02%	395,180
Apr 23, 2026	161.57	166.00	160.00	160.59	160.59	-1.67%	416,584