Dynamic Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	78.28	80.38	76.28	80.27	80.27	2.27%	7,187,594
Mar 23, 2026	85.09	85.90	78.49	78.49	78.49	-10.00%	7,070,130
Mar 20, 2026	93.53	93.60	86.82	87.21	87.21	-4.84%	8,080,366
Mar 19, 2026	93.50	94.99	91.29	91.65	91.65	-6.77%	8,070,864
Mar 18, 2026	94.65	99.99	90.15	98.30	98.30	2.61%	14,285,770
Mar 17, 2026	90.00	97.01	89.49	95.80	95.80	8.63%	18,976,895
Mar 16, 2026	79.65	88.19	77.07	88.19	88.19	10.00%	8,304,048
Mar 13, 2026	78.00	82.99	77.82	80.17	80.17	1.31%	5,502,872
Mar 12, 2026	78.85	80.61	77.38	79.13	79.13	-0.29%	3,374,128
Mar 11, 2026	80.00	81.79	79.03	79.36	79.36	-1.72%	4,585,949
Mar 10, 2026	80.20	83.74	79.52	80.75	80.75	2.15%	5,814,153
Mar 9, 2026	76.73	79.80	75.91	79.05	79.05	-1.52%	4,462,735
Mar 6, 2026	78.59	82.37	77.11	80.27	80.27	1.62%	6,532,273
Mar 5, 2026	82.03	82.90	77.82	78.99	78.99	-0.82%	9,528,277
Mar 4, 2026	71.00	79.64	71.00	79.64	79.64	10.00%	6,323,511
Mar 3, 2026	75.70	75.80	72.19	72.40	72.40	-3.98%	4,685,676
Mar 2, 2026	71.30	77.99	71.00	75.40	75.40	3.70%	7,117,787
Feb 27, 2026	74.16	74.17	72.52	72.71	72.71	-3.63%	3,341,688
Feb 26, 2026	72.98	78.88	72.13	75.45	75.45	3.37%	6,922,183
Feb 25, 2026	70.36	73.50	70.05	72.99	72.99	3.56%	5,092,976
Feb 24, 2026	68.03	71.86	68.03	70.48	70.48	4.34%	4,791,736
Feb 13, 2026	67.79	68.25	67.55	67.55	67.55	-0.57%	1,141,992
Feb 12, 2026	68.06	68.88	67.86	67.94	67.94	-0.67%	1,406,318
Feb 11, 2026	69.46	70.41	68.00	68.40	68.40	-1.65%	1,878,507
Feb 10, 2026	69.18	70.40	69.02	69.55	69.55	0.83%	2,114,131
Feb 9, 2026	68.79	69.11	68.25	68.98	68.98	1.38%	1,554,120
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