Dishman Carbogen Amcis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	174.00	181.57	172.21	173.54	173.54	0.66%	502,409
Aug 20, 2026	172.30	175.80	171.32	172.41	172.41	0.01%	354,953
Aug 19, 2026	169.40	173.50	167.31	172.40	172.40	1.93%	379,715
Aug 18, 2026	175.25	180.63	168.01	169.14	169.14	-3.80%	551,160
Aug 17, 2026	176.60	178.40	168.42	175.83	175.83	-7.78%	2,570,009
Aug 14, 2026	199.00	200.97	188.31	190.66	190.66	-3.95%	231,995
Aug 13, 2026	192.00	201.00	190.81	198.50	198.50	3.85%	634,654
Aug 12, 2026	193.43	193.90	186.50	191.15	191.15	-1.18%	233,026
Aug 11, 2026	189.81	193.95	188.95	193.43	193.43	2.72%	222,447
Aug 10, 2026	197.89	197.89	187.33	188.30	188.30	-2.46%	207,237
Aug 7, 2026	194.30	196.97	191.65	193.04	193.04	-0.83%	126,439
Aug 6, 2026	195.41	199.20	190.01	194.66	194.66	-0.39%	222,101
Aug 5, 2026	187.70	200.00	187.70	195.43	195.43	3.82%	506,628
Aug 4, 2026	188.41	190.44	185.85	188.24	188.24	0.10%	100,109
Aug 3, 2026	187.30	191.24	187.05	188.05	188.05	0.59%	106,708
Jul 31, 2026	188.49	188.49	184.04	186.94	186.94	0.89%	70,785
Jul 30, 2026	186.67	189.60	184.66	185.30	185.30	-1.43%	150,487
Jul 29, 2026	183.90	188.99	182.18	187.99	187.99	3.25%	238,723
Jul 28, 2026	186.89	187.48	181.00	182.07	182.07	-2.17%	81,220
Jul 27, 2026	183.90	188.84	183.90	186.11	186.11	1.38%	190,451
Jul 24, 2026	178.19	184.60	176.10	183.58	183.58	2.42%	136,614
Jul 23, 2026	186.90	186.90	178.47	179.24	179.24	-3.73%	249,180
Jul 22, 2026	189.90	191.52	184.06	186.18	186.18	-2.11%	180,990
Jul 21, 2026	192.00	193.00	187.34	190.19	190.19	-0.34%	136,374
Jul 20, 2026	190.00	192.82	189.57	190.83	190.83	-0.33%	90,193
Jul 17, 2026	193.32	193.60	189.11	191.46	191.46	-1.37%	244,716
Jul 16, 2026	194.79	195.50	192.11	194.11	194.11	0.54%	121,487
Jul 15, 2026	195.89	202.85	192.27	193.07	193.07	-0.96%	440,085
Jul 14, 2026	196.01	196.01	192.01	194.94	194.94	-1.01%	202,834
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