Diamond Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	67.00	67.00	64.02	66.22	66.22	0.11%	3,032
Jun 10, 2026	66.60	66.60	65.00	66.15	66.15	0.53%	4,539
Jun 9, 2026	65.90	67.90	64.20	65.80	65.80	2.70%	4,182
Jun 8, 2026	67.65	72.00	63.15	64.07	64.07	-5.29%	89,524
Jun 5, 2026	70.98	72.50	67.00	67.65	67.65	-3.37%	51,436
Jun 4, 2026	71.48	73.00	67.50	70.01	70.01	-2.06%	26,716
Jun 3, 2026	76.26	80.00	71.44	71.48	71.48	-9.95%	216,947
Jun 2, 2026	83.49	83.49	76.00	79.38	79.38	-4.15%	9,574
Jun 1, 2026	82.01	87.02	82.00	82.82	82.82	4.69%	115,600
May 29, 2026	74.00	79.11	64.73	79.11	79.11	10.00%	103,720
May 25, 2026	70.80	74.81	64.00	71.92	71.92	5.75%	97,581
May 22, 2026	70.50	70.50	65.00	68.01	68.01	1.51%	53,021
May 21, 2026	69.74	71.52	66.00	67.00	67.00	3.05%	7,964
May 20, 2026	65.00	73.75	64.45	65.02	65.02	-9.18%	960,179
May 19, 2026	70.00	75.49	65.00	71.59	71.59	-0.56%	291,445
May 18, 2026	73.00	73.00	71.99	71.99	71.99	7.03%	101,270
May 15, 2026	68.25	78.00	65.80	67.26	67.26	-7.86%	3,696
May 14, 2026	78.00	78.39	73.00	73.00	73.00	-	88
May 13, 2026	70.00	77.49	70.00	73.00	73.00	-1.23%	1,280
May 12, 2026	78.97	78.97	73.91	73.91	73.91	-	323
May 11, 2026	79.89	79.89	73.40	73.91	73.91	-	294
May 8, 2026	78.00	80.00	73.40	73.91	73.91	0.56%	1,097
May 7, 2026	72.74	77.00	71.50	73.50	73.50	4.61%	802
May 6, 2026	76.94	76.94	71.00	70.26	70.26	-	424
May 5, 2026	78.37	78.37	69.50	70.26	70.26	-5.83%	1,166
May 4, 2026	78.55	85.00	72.00	74.61	74.61	-3.79%	635
Apr 30, 2026	76.13	77.94	73.00	78.55	77.55	-	270
Apr 29, 2026	86.00	86.00	76.13	78.55	77.55	-1.52%	497
Apr 28, 2026	83.00	83.96	75.25	79.76	78.74	4.49%	10,766
Apr 27, 2026	66.12	78.18	66.12	76.33	75.36	7.40%	13,008
Apr 24, 2026	64.75	72.00	64.75	71.07	70.17	-	7
Apr 23, 2026	64.15	74.50	64.15	71.07	70.17	-	15
Apr 22, 2026	72.00	72.00	72.00	71.07	70.17	-	389
Apr 21, 2026	70.50	74.75	70.50	71.07	70.17	-	66
Apr 20, 2026	72.00	72.00	69.00	71.07	70.17	0.06%	1,608
Apr 17, 2026	69.32	72.00	69.32	71.03	70.13	2.47%	868
Apr 16, 2026	68.00	73.40	68.00	69.32	68.44	-3.78%	1,067
Apr 15, 2026	74.00	74.00	70.00	72.04	71.12	-0.74%	1,072
Apr 14, 2026	72.51	74.51	70.00	72.58	71.66	0.10%	634
Apr 13, 2026	74.77	75.30	68.01	72.51	71.59	-1.96%	2,993
Apr 10, 2026	78.00	78.00	68.00	73.96	73.02	-1.08%	2,102
Apr 9, 2026	88.00	90.12	73.74	74.77	73.82	-8.74%	65,073
Apr 8, 2026	81.95	81.95	68.00	81.93	80.89	9.97%	6,452
Apr 7, 2026	74.50	74.50	66.00	74.50	73.55	10.00%	25,367
Apr 6, 2026	67.00	70.14	60.25	67.73	66.87	6.23%	4,174
Apr 3, 2026	67.00	70.86	59.00	63.76	62.95	-1.02%	14,697
Apr 2, 2026	54.00	65.70	54.00	64.42	63.60	7.85%	4,729
Apr 1, 2026	53.61	59.74	50.00	59.73	58.97	9.98%	4,071
Mar 31, 2026	55.00	55.00	50.00	54.31	53.62	-	109
Mar 30, 2026	60.16	60.99	54.14	54.31	53.62	-9.72%	1,393