Donear Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	91.38	92.23	90.11	90.91	-	-0.27%	10,963
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
May 13, 2026	90.10	92.17	88.12	88.39	88.39	-2.02%	45,225
May 12, 2026	92.40	93.58	89.10	90.21	90.21	-1.46%	44,320
May 11, 2026	92.14	93.27	91.10	91.55	91.55	-2.10%	20,495
May 8, 2026	94.75	94.75	92.37	93.51	93.51	0.70%	11,906
May 7, 2026	94.75	95.92	91.90	92.86	92.86	-1.38%	61,441
May 6, 2026	97.00	97.00	93.15	94.16	94.16	0.88%	29,434
May 5, 2026	92.00	96.39	92.00	93.34	93.34	0.70%	21,528
May 4, 2026	91.00	93.50	91.00	92.69	92.69	1.86%	10,924
Apr 30, 2026	91.57	92.07	90.31	91.00	91.00	-0.62%	14,985
Apr 29, 2026	92.52	94.15	91.55	91.57	91.57	-1.03%	14,490
Apr 28, 2026	92.74	94.01	92.50	92.52	92.52	-0.24%	14,581
Apr 27, 2026	91.70	93.35	91.70	92.74	92.74	1.64%	34,544
Apr 24, 2026	96.00	96.35	90.10	91.24	91.24	-5.36%	40,029
Apr 23, 2026	91.84	99.00	91.10	96.41	96.41	5.49%	259,387
Apr 22, 2026	92.76	93.40	91.00	91.39	91.39	-1.45%	28,469
Apr 21, 2026	92.29	93.42	92.29	92.73	92.73	0.48%	13,923
Apr 20, 2026	94.39	94.39	90.84	92.29	92.29	-0.16%	21,861
Apr 17, 2026	91.71	92.89	91.60	92.44	92.44	0.80%	21,553
Apr 16, 2026	94.00	94.00	90.05	91.71	91.71	-0.70%	29,186
Apr 15, 2026	89.75	93.00	89.75	92.36	92.36	3.52%	30,440
Apr 13, 2026	90.00	90.00	87.61	89.22	89.22	-1.38%	18,394
Apr 10, 2026	89.83	91.77	89.83	90.47	90.47	0.71%	25,938
Apr 9, 2026	92.71	93.65	89.25	89.83	89.83	-3.40%	16,551
Apr 8, 2026	88.00	94.39	88.00	92.99	92.99	5.81%	38,805
Apr 7, 2026	87.36	89.60	86.99	87.88	87.88	0.79%	10,181
Apr 6, 2026	86.07	87.99	86.07	87.19	87.19	-0.11%	6,298
Apr 2, 2026	83.87	88.00	83.87	87.29	87.29	3.66%	26,636
Apr 1, 2026	80.15	85.05	80.15	84.21	84.21	5.50%	36,308
Mar 30, 2026	80.01	82.19	79.02	79.82	79.82	-1.44%	81,637
Mar 27, 2026	83.70	83.70	79.50	80.99	80.99	-3.24%	77,945
Mar 25, 2026	86.00	86.00	82.21	83.70	83.70	0.82%	49,031
Mar 24, 2026	83.12	85.71	82.08	83.02	83.02	0.27%	20,002
Mar 23, 2026	83.13	85.06	82.00	82.80	82.80	-3.72%	42,194
Mar 20, 2026	85.30	86.69	84.75	86.00	86.00	1.18%	35,657
Mar 19, 2026	85.20	86.63	83.86	85.00	85.00	-1.97%	46,662
Mar 18, 2026	85.01	87.99	85.01	86.71	86.71	1.57%	56,877
Mar 17, 2026	84.08	86.25	83.71	85.37	85.37	1.72%	83,844
Mar 16, 2026	84.10	86.06	83.31	83.93	83.93	-3.02%	53,505
Mar 13, 2026	87.24	87.30	85.10	86.54	86.54	-1.39%	32,167
Mar 12, 2026	89.00	89.24	85.22	87.76	87.76	-1.30%	31,781
Mar 11, 2026	90.00	91.24	88.00	88.92	88.92	-1.58%	16,460
Mar 10, 2026	88.00	91.09	88.00	90.35	90.35	2.67%	35,291