Donear Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 9, 2026	88.73	89.08	85.11	88.00	88.00	-2.32%	60,897
Mar 6, 2026	88.24	91.00	86.51	90.09	90.09	2.06%	35,087
Mar 5, 2026	86.10	89.88	85.11	88.27	88.27	2.78%	51,736
Mar 4, 2026	83.00	86.98	82.30	85.88	85.88	1.87%	69,336
Mar 2, 2026	82.10	85.67	82.10	84.30	84.30	-3.06%	40,599
Feb 27, 2026	90.79	90.79	86.10	86.96	86.96	-2.65%	31,881
Feb 26, 2026	90.28	91.32	89.06	89.33	89.33	-0.58%	14,865
Feb 25, 2026	89.00	91.50	88.54	89.85	89.85	0.32%	34,424
Feb 24, 2026	93.25	93.25	88.20	89.56	89.56	-2.88%	33,159
Feb 23, 2026	93.16	94.49	91.80	92.22	92.22	-1.21%	19,176
Feb 20, 2026	93.17	94.45	92.93	93.35	93.35	0.46%	30,465
Feb 19, 2026	93.14	94.29	91.87	92.92	92.92	-0.74%	30,366
Feb 18, 2026	92.76	94.00	92.28	93.61	93.61	1.52%	17,279
Feb 17, 2026	93.87	96.96	91.79	92.21	92.21	-1.60%	60,668