DAM Capital Advisors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 25, 2026	145.30	155.24	145.20	149.38	148.38	2.34%	1,042,896
Aug 24, 2026	144.49	147.90	144.49	145.96	144.98	1.03%	234,828
Aug 21, 2026	145.00	147.10	144.10	144.47	143.50	-0.74%	211,292
Aug 20, 2026	145.11	148.40	144.25	145.54	144.56	0.48%	214,405
Aug 19, 2026	146.80	147.50	144.20	144.85	143.88	-1.50%	182,790
Aug 18, 2026	145.80	148.00	145.11	147.05	146.06	0.45%	255,482
Aug 17, 2026	145.30	148.00	142.79	146.39	145.41	0.74%	247,506
Aug 14, 2026	148.00	148.83	144.90	145.32	144.35	-1.85%	193,149
Aug 13, 2026	146.15	149.45	146.15	148.06	147.07	1.31%	159,126
Aug 12, 2026	145.00	148.40	144.78	146.15	145.17	-4.09%	577,422
Aug 11, 2026	151.01	154.85	151.01	152.38	151.36	0.91%	249,625
Aug 10, 2026	152.00	152.10	149.40	151.00	149.99	-0.67%	293,763
Aug 7, 2026	154.44	155.00	151.22	152.02	151.00	-1.57%	207,769
Aug 6, 2026	155.73	155.73	153.10	154.44	153.40	0.67%	148,696
Aug 5, 2026	155.70	155.70	152.80	153.41	152.38	0.18%	156,512
Aug 4, 2026	153.70	156.31	151.96	153.14	152.11	-0.37%	289,922
Aug 3, 2026	155.70	155.70	152.10	153.71	152.68	0.56%	197,235
Jul 31, 2026	150.99	154.67	150.52	152.86	151.83	1.68%	191,372
Jul 30, 2026	155.00	155.12	149.35	150.34	149.33	-2.75%	368,539
Jul 29, 2026	157.60	157.60	153.55	154.59	153.55	0.13%	271,696
Jul 28, 2026	156.70	156.70	153.35	154.39	153.35	-1.57%	208,562
Jul 27, 2026	159.30	160.98	155.35	156.86	155.81	-0.65%	575,685
Jul 24, 2026	155.51	159.98	153.61	157.88	156.82	0.18%	324,717
Jul 23, 2026	157.50	161.72	155.41	157.60	156.54	-0.01%	246,605
Jul 22, 2026	162.41	163.59	156.70	157.61	156.55	-3.18%	367,574
Jul 21, 2026	163.70	166.69	161.33	162.78	161.69	-0.04%	255,927
Jul 20, 2026	166.73	168.50	161.20	162.85	161.76	-1.55%	268,949
Jul 17, 2026	171.57	172.48	162.42	165.41	164.30	-2.98%	714,165
Jul 16, 2026	171.53	173.70	166.65	170.49	169.35	0.61%	1,776,579
Jul 15, 2026	157.40	171.00	157.40	169.45	168.31	7.90%	3,706,716
Jul 14, 2026	160.91	160.97	156.28	157.05	156.00	-3.04%	320,904
Jul 13, 2026	152.99	168.00	151.15	161.97	160.88	5.58%	2,927,827
Jul 10, 2026	152.19	155.00	152.12	153.41	152.38	1.24%	204,769
Jul 9, 2026	146.12	154.50	146.12	151.53	150.51	4.13%	386,723
Jul 8, 2026	150.10	151.29	144.05	145.52	144.54	-3.65%	257,738
Jul 7, 2026	150.05	153.50	150.00	151.04	150.03	0.75%	184,162
Jul 6, 2026	152.57	152.97	149.00	149.92	148.91	-1.74%	255,836
Jul 3, 2026	153.25	154.00	151.69	152.57	151.55	-0.23%	161,275
Jul 2, 2026	150.00	155.00	150.00	152.92	151.89	2.34%	255,400
Jul 1, 2026	147.15	151.80	147.15	149.43	148.43	1.63%	269,677
Jun 30, 2026	148.47	149.59	146.10	147.04	146.05	-0.80%	179,985
Jun 29, 2026	149.90	149.90	147.50	148.22	147.23	-1.19%	121,406