Dynamic Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	67.80	69.11	67.13	68.04	68.04	0.53%	1,642,980
Feb 5, 2026	68.30	68.49	67.58	67.68	67.68	-1.25%	1,122,787
Feb 4, 2026	68.50	69.91	67.88	68.54	68.54	-0.95%	1,923,384
Feb 3, 2026	68.00	69.88	67.56	69.20	69.20	2.87%	2,952,095
Feb 2, 2026	68.15	68.90	67.20	67.27	67.27	-1.88%	1,590,309
Jan 30, 2026	68.57	69.27	67.07	68.56	68.56	-0.94%	3,123,709
Jan 29, 2026	72.45	72.45	69.05	69.21	69.21	-4.51%	5,355,044
Jan 28, 2026	72.00	73.58	70.48	72.48	72.48	-0.06%	4,692,878
Jan 27, 2026	70.96	73.50	68.40	72.52	72.52	2.26%	5,894,547
Jan 26, 2026	73.25	74.00	70.23	70.92	70.92	-3.75%	4,227,893
Jan 23, 2026	71.39	74.60	70.23	73.68	73.68	3.14%	6,633,655
Jan 22, 2026	73.22	73.78	70.75	71.44	71.44	-1.23%	3,307,060
Jan 21, 2026	67.51	72.80	67.27	72.33	72.33	6.24%	7,013,705
Jan 20, 2026	71.19	71.19	67.50	68.08	68.08	-4.37%	5,059,842
Jan 19, 2026	72.99	72.99	70.76	71.19	71.19	-2.79%	3,855,684
Jan 16, 2026	71.98	73.23	71.00	73.23	73.23	2.48%	3,898,982
Jan 15, 2026	70.35	71.87	69.88	71.46	71.46	0.37%	2,960,114
Jan 14, 2026	70.64	74.42	70.31	71.20	71.20	0.79%	5,484,065
Jan 13, 2026	72.75	73.22	70.39	70.64	70.64	-3.25%	4,703,548
Jan 12, 2026	73.05	74.21	71.19	73.01	73.01	-0.18%	5,245,273
Jan 9, 2026	74.27	74.99	72.43	73.14	73.14	-1.93%	3,889,445
Jan 8, 2026	73.00	77.54	72.99	74.58	74.58	-0.67%	7,787,858
Jan 7, 2026	70.15	75.22	70.15	75.08	75.08	9.75%	11,397,080
Jan 6, 2026	69.47	70.62	68.01	68.41	68.41	-1.51%	4,704,413
Jan 5, 2026	68.60	69.78	67.75	69.46	69.46	1.85%	4,156,503
Dec 31, 2025	69.16	69.18	67.83	68.20	68.20	-1.03%	2,101,559
Dec 30, 2025	69.85	72.38	68.77	68.91	68.91	-2.78%	4,122,307
Dec 29, 2025	68.51	72.65	68.18	70.88	70.88	2.25%	6,328,843
Dec 26, 2025	66.68	70.50	65.90	69.32	69.32	3.29%	6,167,333
Dec 25, 2025	68.90	69.48	66.85	67.11	67.11	-3.56%	4,696,171
Dec 24, 2025	67.98	70.83	67.17	69.59	69.59	4.68%	6,596,947
Dec 23, 2025	65.94	68.05	65.35	66.48	66.48	0.02%	4,578,666
Dec 22, 2025	64.10	67.49	64.10	66.47	66.47	4.36%	4,904,969
Dec 19, 2025	64.72	65.13	63.42	63.69	63.69	-0.39%	2,752,485
Dec 18, 2025	65.90	66.00	63.91	63.94	63.94	-4.27%	3,728,436
Dec 17, 2025	66.20	66.80	63.80	66.79	66.79	0.56%	4,599,768
Dec 16, 2025	67.45	68.40	66.02	66.42	66.42	-1.18%	3,080,657
Dec 15, 2025	68.60	68.60	67.13	67.21	67.21	-2.95%	4,004,613
Dec 12, 2025	69.29	69.98	68.00	69.25	69.25	-0.79%	4,216,980
Dec 11, 2025	70.00	71.30	69.58	69.80	69.80	-1.62%	4,747,674
Dec 10, 2025	73.20	73.97	70.50	70.95	70.95	-3.21%	6,822,149
Dec 9, 2025	70.95	74.38	70.06	73.30	73.30	3.11%	8,022,534
Dec 8, 2025	70.00	72.48	69.20	71.09	71.09	-0.04%	5,714,810
Dec 5, 2025	72.00	72.70	70.56	71.12	71.12	1.60%	5,858,410
Dec 4, 2025	68.50	70.10	67.27	70.00	70.00	1.61%	5,189,233
Dec 3, 2025	71.90	72.45	68.80	68.89	68.89	-4.85%	6,859,968
Dec 2, 2025	72.00	73.12	71.48	72.40	72.40	0.29%	5,052,581
Dec 1, 2025	73.53	73.66	71.52	72.19	72.19	-1.81%	5,774,788
Nov 28, 2025	73.97	74.49	72.68	73.52	73.52	-1.18%	4,894,129
Nov 27, 2025	76.41	78.95	74.30	74.40	74.40	-3.95%	8,335,901