Dynamic Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	73.98	75.98	72.20	74.12	74.12	0.16%	1,772,519
Jul 31, 2026	74.00	76.66	73.12	74.00	74.00	4.70%	2,553,700
Jul 30, 2026	77.00	77.60	70.23	70.68	70.68	-8.88%	3,802,577
Jul 29, 2026	76.75	78.28	73.44	77.57	77.57	1.13%	2,487,706
Jul 28, 2026	79.01	80.67	76.30	76.70	76.70	-4.30%	2,268,636
Jul 27, 2026	78.32	81.44	77.00	80.15	80.15	2.36%	2,451,162
Jul 24, 2026	78.01	80.00	77.04	78.30	78.30	-1.11%	1,598,055
Jul 23, 2026	77.60	80.88	77.60	79.18	79.18	0.87%	2,170,758
Jul 22, 2026	77.66	80.75	76.78	78.50	78.50	0.64%	2,740,343
Jul 21, 2026	72.22	78.47	67.59	78.00	78.00	7.56%	4,085,616
Jul 20, 2026	77.08	78.78	70.28	72.52	72.52	-6.85%	5,125,078
Jul 17, 2026	86.01	86.50	77.85	77.85	77.85	-10.00%	5,918,992
Jul 16, 2026	82.00	88.50	80.41	86.50	86.50	3.42%	5,641,912
Jul 15, 2026	79.59	84.77	79.59	83.64	83.64	1.93%	4,633,739
Jul 14, 2026	78.40	82.77	77.69	82.06	82.06	4.56%	3,872,869
Jul 13, 2026	80.12	83.30	76.77	78.48	78.48	-3.14%	3,580,770
Jul 10, 2026	82.88	84.83	81.00	81.02	81.02	-1.85%	3,422,255
Jul 9, 2026	80.98	82.82	77.00	82.55	82.55	3.84%	3,416,958
Jul 8, 2026	82.11	82.99	78.05	79.50	79.50	-3.67%	2,742,412
Jul 7, 2026	85.53	87.85	81.68	82.69	82.53	-3.32%	3,406,121
Jul 6, 2026	85.71	87.80	83.50	85.53	85.36	-0.21%	3,541,306
Jul 3, 2026	87.01	89.80	85.22	85.71	85.54	-1.63%	3,426,527
Jul 2, 2026	86.60	92.00	85.49	87.13	86.96	-2.21%	4,964,985
Jul 1, 2026	89.59	91.54	87.40	89.10	88.93	0.01%	5,383,712
Jun 30, 2026	85.54	90.77	85.29	89.09	88.92	4.77%	3,284,793
Jun 29, 2026	88.89	88.97	82.00	85.03	84.87	-4.46%	3,931,243
Jun 26, 2026	91.15	93.13	87.89	89.00	88.83	-4.17%	4,666,038
Jun 25, 2026	91.59	93.98	89.80	92.87	92.69	1.94%	5,199,813
Jun 24, 2026	90.99	94.20	89.23	91.10	90.92	-2.80%	3,462,584
Jun 23, 2026	97.58	97.58	92.51	93.72	93.54	-4.41%	3,550,613
Jun 22, 2026	102.00	102.66	96.54	98.04	97.85	-3.10%	4,490,297
Jun 18, 2026	101.12	103.56	99.00	101.18	100.98	-1.74%	5,719,156
Jun 17, 2026	95.58	103.57	94.44	102.97	102.77	9.37%	11,407,300
Jun 16, 2026	85.61	94.15	85.61	94.15	93.97	10.00%	5,741,245
Jun 15, 2026	83.57	86.31	82.88	85.59	85.42	1.92%	6,155,036
Jun 12, 2026	81.00	86.44	81.00	83.98	83.82	6.87%	6,466,066
Jun 11, 2026	79.35	81.00	77.67	78.58	78.43	-2.39%	2,131,998
Jun 10, 2026	81.99	82.91	79.10	80.50	80.34	-3.25%	2,639,448
Jun 9, 2026	80.70	84.95	80.02	83.20	83.04	5.52%	3,673,495
Jun 8, 2026	79.00	82.95	77.67	78.85	78.70	-3.84%	3,630,847
Jun 5, 2026	83.98	86.10	81.51	82.00	81.84	-2.36%	3,115,552
Jun 4, 2026	85.06	85.77	82.15	83.98	83.82	-2.05%	3,471,830
Jun 3, 2026	87.85	89.46	84.30	85.74	85.57	-1.53%	2,992,226
Jun 2, 2026	88.30	89.65	84.28	87.07	86.90	0.26%	3,162,929
Jun 1, 2026	90.66	91.88	86.58	86.84	86.67	-4.16%	4,065,346
May 29, 2026	94.92	95.07	89.16	90.61	90.43	-4.41%	4,776,371
May 28, 2026	90.74	96.35	89.30	94.79	94.61	3.89%	4,415,285
May 27, 2026	95.00	96.66	90.00	91.24	91.06	-3.17%	4,136,821
May 26, 2026	93.50	96.76	91.85	94.23	94.05	-0.66%	5,757,102
May 25, 2026	96.01	101.93	94.20	94.86	94.68	-0.27%	7,769,339