Donear Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	82.66	87.30	82.66	85.79	85.79	1.68%	12,348
Jul 23, 2026	84.87	85.33	83.55	84.37	84.37	-0.30%	12,107
Jul 22, 2026	85.00	85.40	83.50	84.62	84.62	-0.44%	8,541
Jul 21, 2026	85.19	85.70	83.26	84.99	84.99	-0.21%	13,447
Jul 20, 2026	84.00	86.25	83.01	85.17	85.17	2.20%	13,698
Jul 17, 2026	84.06	84.59	82.80	83.34	83.34	-	9,318
Jul 16, 2026	86.43	86.43	82.31	83.34	83.34	-2.29%	14,875
Jul 15, 2026	85.12	86.49	84.52	85.29	85.29	-1.16%	10,512
Jul 14, 2026	85.71	86.84	84.92	86.29	86.29	0.68%	11,906
Jul 13, 2026	86.87	86.87	84.68	85.71	85.71	0.47%	11,194
Jul 10, 2026	85.10	85.90	84.51	85.31	85.31	0.95%	7,492
Jul 9, 2026	84.61	86.19	84.27	84.51	84.51	-0.12%	8,155
Jul 8, 2026	85.01	85.95	84.15	84.61	84.61	-1.17%	12,277
Jul 7, 2026	86.25	87.26	85.00	85.61	85.61	-1.23%	19,700
Jul 6, 2026	87.87	87.87	86.52	86.68	86.68	0.02%	15,468
Jul 3, 2026	88.00	88.74	86.00	86.66	86.66	-0.37%	186,963
Jul 2, 2026	86.41	88.80	86.41	86.98	86.98	-0.28%	21,520
Jul 1, 2026	87.03	88.00	86.30	87.22	87.22	1.60%	18,899
Jun 30, 2026	88.06	89.29	85.50	85.85	85.85	-1.34%	35,870
Jun 29, 2026	91.50	91.50	86.56	87.02	87.02	-3.93%	51,625
Jun 25, 2026	92.00	92.00	90.05	90.58	90.58	-0.89%	22,310
Jun 24, 2026	90.00	92.74	89.12	91.39	91.39	2.51%	65,830
Jun 23, 2026	91.02	91.13	88.82	89.15	89.15	-1.80%	34,605
Jun 22, 2026	91.02	91.76	89.82	90.78	90.78	0.13%	19,539
Jun 19, 2026	91.83	91.83	90.21	90.66	90.66	-1.27%	26,448
Jun 18, 2026	91.29	92.50	90.24	91.83	91.83	2.25%	49,546
Jun 17, 2026	90.48	91.89	89.00	89.81	89.81	0.21%	34,134
Jun 16, 2026	90.00	90.48	88.65	89.62	89.62	-0.57%	50,667
Jun 15, 2026	89.05	90.90	88.15	90.13	90.13	1.35%	48,197
Jun 12, 2026	90.00	90.00	88.23	88.93	88.93	1.24%	17,067
Jun 11, 2026	89.48	89.68	87.50	87.84	87.84	-1.57%	12,331
Jun 10, 2026	90.90	90.90	89.05	89.24	89.24	-0.22%	16,849
Jun 9, 2026	90.51	91.00	88.60	89.44	89.44	0.13%	26,748
Jun 8, 2026	90.17	91.00	88.50	89.32	89.32	-0.78%	69,612
Jun 5, 2026	91.00	91.89	89.51	90.02	90.02	-0.62%	18,993
Jun 4, 2026	91.77	93.09	90.11	90.58	90.58	-1.30%	37,214
Jun 3, 2026	93.80	95.66	91.56	91.77	91.77	-1.68%	27,201
Jun 2, 2026	95.50	97.49	93.00	93.34	93.34	-1.42%	119,916
Jun 1, 2026	92.99	97.00	87.43	94.68	94.68	2.19%	265,499
May 29, 2026	94.00	94.80	92.25	92.65	92.65	-1.27%	26,301
May 27, 2026	92.23	94.70	91.02	93.84	93.84	1.75%	27,176
May 26, 2026	92.89	93.64	91.06	92.23	92.23	1.98%	26,864
May 25, 2026	91.38	92.23	90.10	90.44	90.44	-0.79%	19,593
May 22, 2026	90.65	92.02	90.21	91.16	91.16	0.89%	13,337
May 21, 2026	90.09	91.47	90.06	90.36	90.36	0.72%	8,965
May 20, 2026	90.45	91.38	89.10	89.71	89.71	-0.79%	13,010
May 19, 2026	91.96	92.15	90.11	90.42	90.42	-0.47%	15,025
May 18, 2026	94.88	94.88	90.11	90.85	90.85	-3.23%	20,532
May 15, 2026	89.49	95.15	88.36	93.88	93.88	5.26%	71,531
May 14, 2026	89.60	90.02	88.62	89.19	89.19	0.91%	19,058