Dishman Carbogen Amcis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	194.20	198.88	192.40	196.93	196.93	0.55%	272,577
Jul 10, 2026	193.95	199.80	193.15	195.85	195.85	1.57%	364,813
Jul 9, 2026	190.01	197.87	190.01	192.83	192.83	0.82%	334,999
Jul 8, 2026	196.35	202.01	189.11	191.27	191.27	-3.22%	434,496
Jul 7, 2026	198.00	204.50	196.00	197.64	197.64	0.89%	622,932
Jul 6, 2026	196.45	199.20	194.89	195.89	195.89	-0.33%	441,793
Jul 3, 2026	188.70	201.90	187.80	196.54	196.54	4.68%	1,845,352
Jul 2, 2026	176.85	189.00	175.60	187.75	187.75	6.69%	1,006,284
Jul 1, 2026	176.00	180.50	175.00	175.97	175.97	0.34%	264,528
Jun 30, 2026	168.57	177.92	168.57	175.37	175.37	4.03%	436,128
Jun 29, 2026	170.80	171.25	167.72	168.57	168.57	-0.85%	184,804
Jun 25, 2026	174.90	176.47	169.50	170.02	170.02	-2.41%	257,742
Jun 24, 2026	173.91	176.49	171.44	174.22	174.22	0.68%	284,197
Jun 23, 2026	173.30	180.35	170.54	173.05	173.05	-0.05%	645,600
Jun 22, 2026	171.57	175.25	171.50	173.13	173.13	1.41%	370,590
Jun 19, 2026	170.39	172.25	168.44	170.72	170.72	0.36%	257,522
Jun 18, 2026	170.08	173.66	168.50	170.11	170.11	1.35%	450,174
Jun 17, 2026	176.00	177.00	167.25	167.85	167.85	-4.71%	1,417,196
Jun 16, 2026	179.92	180.60	172.65	176.15	176.15	-2.27%	604,938
Jun 15, 2026	186.80	188.65	178.35	180.24	180.24	-2.38%	334,676
Jun 12, 2026	179.09	187.00	179.00	184.64	184.64	4.65%	285,179
Jun 11, 2026	180.50	180.85	175.31	176.44	176.44	-2.74%	235,105
Jun 10, 2026	191.10	191.10	180.25	181.41	181.41	-3.46%	215,626
Jun 9, 2026	186.89	189.90	180.20	187.92	187.92	1.93%	320,447
Jun 8, 2026	188.00	191.71	183.35	184.37	184.37	-2.90%	153,359
Jun 5, 2026	192.40	195.50	188.90	189.88	189.88	-1.07%	185,064
Jun 4, 2026	195.00	196.60	191.50	191.94	191.94	-1.63%	208,341
Jun 3, 2026	199.20	199.80	191.20	195.13	195.13	-1.99%	201,753
Jun 2, 2026	194.65	199.99	190.90	199.10	199.10	1.78%	224,671
Jun 1, 2026	195.65	202.00	194.25	195.62	195.62	0.47%	215,093
May 29, 2026	198.00	199.87	193.31	194.70	194.70	-1.51%	198,939
May 27, 2026	200.55	202.91	197.23	197.69	197.69	-1.42%	205,727
May 26, 2026	198.70	207.98	197.25	200.53	200.53	0.35%	513,245
May 25, 2026	199.90	205.29	195.52	199.83	199.83	2.28%	735,174
May 22, 2026	213.85	213.85	195.00	195.37	195.37	-7.79%	1,070,180
May 21, 2026	214.60	224.40	210.01	211.88	211.88	0.32%	2,226,966
May 20, 2026	189.99	220.00	185.50	211.20	211.20	12.17%	8,718,006
May 19, 2026	189.90	194.80	187.00	188.28	188.28	0.45%	258,352
May 18, 2026	194.90	194.90	183.50	187.44	187.44	-3.51%	318,475
May 15, 2026	177.63	202.50	175.00	194.25	194.25	9.36%	2,958,960
May 14, 2026	176.56	181.84	176.01	177.63	177.63	0.87%	178,377
May 13, 2026	174.00	178.93	173.80	176.10	176.10	0.73%	144,339
May 12, 2026	182.00	182.58	174.00	174.83	174.83	-4.56%	175,639
May 11, 2026	187.24	187.24	181.50	183.19	183.19	-2.17%	135,274
May 8, 2026	191.45	193.50	186.70	187.25	187.25	-2.59%	193,741
May 7, 2026	189.85	194.85	189.59	192.23	192.23	1.69%	349,556
May 6, 2026	191.00	193.30	184.66	189.04	189.04	1.56%	418,250
May 5, 2026	185.01	189.14	182.01	186.14	186.14	-0.12%	188,613
May 4, 2026	184.80	189.90	184.05	186.36	186.36	1.74%	189,527
Apr 30, 2026	181.30	185.98	175.00	183.18	183.18	1.04%	355,579