Dynamic Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	112.09	112.09	104.12	104.45	104.45	-4.79%	1,811,323
Sep 29, 2026	106.06	113.00	100.43	109.70	109.70	5.10%	2,777,234
Sep 28, 2026	110.41	111.41	102.96	104.38	104.38	-5.44%	4,259,067
Sep 24, 2026	113.95	116.00	110.01	110.39	110.39	-3.66%	3,672,431
Sep 23, 2026	111.88	117.00	111.49	114.58	114.58	1.33%	2,704,496
Sep 22, 2026	113.00	115.43	109.50	113.08	113.08	2.64%	3,652,177
Sep 21, 2026	99.15	110.17	98.94	110.17	110.17	10.00%	3,399,503
Sep 18, 2026	103.86	103.86	99.52	100.15	100.15	-1.64%	1,407,461
Sep 17, 2026	101.06	102.90	98.84	101.82	101.82	0.47%	1,931,309
Sep 16, 2026	96.28	101.69	96.28	101.34	101.34	4.63%	1,882,023
Sep 15, 2026	97.42	98.86	96.48	96.86	96.86	-0.67%	1,234,321
Sep 14, 2026	94.64	99.69	93.12	97.51	97.51	2.00%	2,011,572
Sep 11, 2026	94.75	96.70	91.80	95.60	95.60	-1.07%	1,739,869
Sep 10, 2026	95.44	98.20	94.08	96.63	96.63	0.75%	1,680,743
Sep 9, 2026	92.69	96.00	92.63	95.91	95.91	2.52%	2,086,695
Sep 8, 2026	90.99	96.60	89.42	93.55	93.55	3.13%	2,360,942
Sep 7, 2026	88.00	90.91	88.00	90.71	90.71	3.08%	1,303,333
Sep 4, 2026	89.88	91.91	86.96	88.00	88.00	-1.60%	1,606,159
Sep 3, 2026	90.09	91.66	87.90	89.43	89.43	-0.43%	1,044,069
Sep 2, 2026	90.21	91.18	89.00	89.82	89.82	-1.92%	1,058,016
Sep 1, 2026	93.37	94.28	91.38	91.58	91.58	-2.25%	1,640,827
Aug 31, 2026	91.00	94.58	90.01	93.69	93.69	0.90%	1,791,986
Aug 28, 2026	90.17	94.15	89.60	92.85	92.85	2.37%	2,053,807
Aug 27, 2026	88.00	90.90	87.00	90.70	90.70	2.88%	1,950,436
Aug 26, 2026	88.74	89.49	87.30	88.16	88.16	-0.65%	1,589,995
Aug 25, 2026	88.27	90.38	86.78	88.74	88.74	-1.32%	1,312,383
Aug 24, 2026	92.80	92.80	86.90	89.93	89.93	-2.12%	1,667,762
Aug 21, 2026	90.00	93.66	87.81	91.88	91.88	2.57%	1,818,272
Aug 20, 2026	92.06	92.58	89.11	89.58	89.58	-1.63%	2,136,268
Aug 19, 2026	94.00	94.46	90.69	91.06	91.06	-5.51%	3,636,077
Aug 18, 2026	96.30	96.80	92.29	96.37	96.37	-	3,375,650
Aug 17, 2026	95.63	97.30	94.50	96.37	96.37	0.71%	1,870,884
Aug 14, 2026	92.95	95.73	91.00	95.69	95.69	4.19%	2,886,054
Aug 13, 2026	92.56	94.88	91.66	91.84	91.84	0.21%	3,272,698
Aug 12, 2026	89.53	92.48	89.00	91.65	91.65	2.35%	2,446,041
Aug 11, 2026	84.43	91.59	84.37	89.55	89.55	4.47%	4,474,118
Aug 10, 2026	89.04	90.00	82.71	85.72	85.72	-0.26%	3,752,921
Aug 7, 2026	82.05	86.77	82.05	85.94	85.94	3.48%	2,812,003
Aug 6, 2026	82.20	84.81	81.80	83.05	83.05	-0.85%	2,482,510
Aug 5, 2026	77.62	84.76	77.20	83.76	83.76	7.37%	3,623,062
Aug 4, 2026	75.25	78.66	74.10	78.01	78.01	5.25%	2,229,468
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