Diamond Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	75.15	75.15	73.50	70.06	70.06	-	138
Jan 29, 2026	70.00	75.14	65.82	70.06	70.06	-3.72%	366
Jan 28, 2026	75.50	75.50	66.00	72.77	72.77	1.21%	970
Jan 27, 2026	71.90	76.49	70.28	71.90	71.90	-	116
Jan 26, 2026	76.06	77.08	69.26	71.90	71.90	-6.31%	1,806
Jan 23, 2026	77.30	77.30	76.00	76.74	76.74	4.85%	1,581
Jan 22, 2026	72.01	77.00	72.01	73.19	73.19	-3.68%	2,499
Jan 21, 2026	75.00	77.50	70.60	75.99	75.99	-3.00%	2,762
Jan 20, 2026	78.30	78.30	77.00	78.34	78.34	-	19
Jan 19, 2026	71.40	78.99	71.40	78.34	78.34	5.74%	989
Jan 16, 2026	77.00	77.00	71.51	74.09	74.09	-3.43%	2,006
Jan 15, 2026	72.58	85.00	72.58	76.72	76.72	-4.86%	5,329
Jan 14, 2026	90.00	90.00	80.63	80.64	80.64	-9.99%	4,263
Jan 13, 2026	83.49	91.87	75.17	89.59	89.59	7.27%	9,420
Jan 12, 2026	83.79	83.79	74.00	83.52	83.52	9.65%	4,028
Jan 9, 2026	85.00	85.53	69.98	76.17	76.17	-2.03%	15,133
Jan 8, 2026	77.75	77.75	77.75	77.75	77.75	10.00%	5,502
Jan 7, 2026	65.20	70.69	65.20	70.68	70.68	9.99%	4,098
Jan 6, 2026	66.39	66.39	55.00	64.26	64.26	6.48%	4,468
Jan 5, 2026	60.35	60.35	60.35	60.35	60.35	10.01%	2,981
Jan 2, 2026	55.00	55.00	55.00	54.86	54.86	9.72%	115
Jan 1, 2026	47.00	54.00	47.00	50.00	50.00	-	128
Dec 29, 2025	51.00	51.00	51.00	50.00	50.00	-	10
Dec 26, 2025	53.53	58.76	48.30	50.00	50.00	-6.59%	2,320
Dec 24, 2025	50.00	58.79	50.00	53.53	53.53	-	278
Dec 23, 2025	57.58	57.58	57.58	53.53	53.53	-	2
Dec 22, 2025	52.65	52.65	52.65	53.53	53.53	-	25
Dec 19, 2025	58.79	58.79	58.79	53.53	53.53	-	1
Dec 18, 2025	55.80	57.00	55.80	53.53	53.53	-	458
Dec 17, 2025	53.53	53.55	53.53	53.53	53.53	-	208
Dec 12, 2025	50.00	52.00	50.00	53.53	53.53	-	23
Dec 11, 2025	52.62	52.63	52.62	53.53	53.53	-	45
Dec 10, 2025	53.53	53.53	53.53	53.53	53.53	-	9
Dec 9, 2025	58.88	58.88	53.61	53.53	53.53	-	20
Dec 8, 2025	54.00	58.80	54.00	53.53	53.53	-	223
Dec 5, 2025	50.50	54.99	50.50	53.53	53.53	-	406
Dec 4, 2025	51.01	59.80	49.00	53.53	53.53	-1.62%	1,152
Dec 3, 2025	59.00	59.00	52.02	54.41	54.41	-	56
Dec 2, 2025	59.00	59.00	59.00	54.41	54.41	-	1
Dec 1, 2025	49.51	59.85	49.51	54.41	54.41	-	324
Nov 28, 2025	58.42	58.42	58.42	54.41	54.41	-	17
Nov 27, 2025	49.21	59.00	49.21	54.41	54.41	-	32
Nov 26, 2025	50.01	59.00	50.01	54.41	54.41	-	29
Nov 25, 2025	59.85	59.85	49.25	54.41	54.41	-	200
Nov 21, 2025	56.90	56.90	56.90	54.41	54.41	-	100
Nov 20, 2025	49.05	58.50	49.05	54.41	54.41	-	1,075
Nov 17, 2025	55.00	55.00	55.00	54.41	54.41	-	1
Nov 13, 2025	55.00	59.85	55.00	54.41	54.41	-	262
Nov 12, 2025	57.78	57.78	57.78	54.41	54.41	-	13
Nov 11, 2025	57.86	57.86	50.10	54.41	54.41	-	51