Dynamic Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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