Dynamic Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	90.46	92.88	89.47	91.02	91.02	1.73%	4,075,182
Apr 15, 2026	89.75	91.50	88.00	89.47	89.47	-0.61%	4,669,561
Apr 14, 2026	88.50	91.00	86.05	90.02	90.02	4.61%	6,315,370
Apr 13, 2026	85.86	88.55	85.86	86.05	86.05	-1.31%	3,440,815
Apr 10, 2026	88.74	89.48	86.70	87.19	87.19	-1.47%	4,283,131
Apr 9, 2026	84.70	90.20	84.44	88.49	88.49	5.32%	8,067,943
Apr 8, 2026	79.08	84.02	78.70	84.02	84.02	10.00%	5,694,112
Apr 7, 2026	76.47	79.30	75.75	76.38	76.38	0.34%	3,778,445
Apr 3, 2026	77.78	79.25	75.28	76.12	76.12	-1.81%	2,854,964
Apr 2, 2026	79.68	80.70	76.22	77.52	77.52	-2.61%	4,345,392
Apr 1, 2026	80.99	83.88	78.60	79.60	79.60	1.04%	4,779,709
Mar 31, 2026	83.66	83.99	77.59	78.78	78.78	-7.30%	5,630,598
Mar 30, 2026	87.50	87.50	82.38	84.98	84.98	-2.91%	4,548,914
Mar 27, 2026	85.54	90.13	84.40	87.53	87.53	1.81%	5,191,230
Mar 26, 2026	89.00	91.50	85.79	85.97	85.97	-2.64%	9,026,683
Mar 25, 2026	80.09	88.30	78.69	88.30	88.30	10.00%	2,910,305
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