Dynamic Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	103.00	103.45	99.00	101.60	101.60	-2.77%	3,369,391
May 7, 2026	98.70	105.56	97.02	104.49	104.49	5.76%	4,215,673
May 6, 2026	98.11	100.99	94.88	98.80	98.80	2.72%	5,156,423
Apr 30, 2026	89.49	99.30	89.22	96.18	96.18	5.86%	6,127,928
Apr 29, 2026	92.00	94.19	89.14	90.86	90.86	-1.24%	4,413,157
Apr 28, 2026	98.00	98.00	91.97	92.00	92.00	-6.41%	5,971,151
Apr 27, 2026	96.00	99.40	94.99	98.30	98.30	3.47%	3,593,210
Apr 24, 2026	96.81	99.51	94.75	95.00	95.00	-3.14%	3,951,213
Apr 23, 2026	102.00	102.50	97.80	98.08	98.08	-3.86%	4,099,390
Apr 22, 2026	96.30	105.00	96.30	102.02	102.02	4.29%	5,275,041
Apr 21, 2026	95.54	99.88	93.28	97.82	97.82	1.61%	4,650,271
Apr 20, 2026	91.63	99.02	91.00	96.27	96.27	5.06%	5,869,789
Apr 17, 2026	91.20	93.87	90.00	91.63	91.63	0.67%	4,443,236
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