Dynamic Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	94.92	95.07	89.16	90.61	90.61	-4.41%	4,776,371
May 28, 2026	90.74	96.35	89.30	94.79	94.79	3.89%	4,415,285
May 27, 2026	95.00	96.66	90.00	91.24	91.24	-3.17%	4,136,821
May 26, 2026	93.50	96.76	91.85	94.23	94.23	-0.66%	5,757,102
May 25, 2026	96.01	101.93	94.20	94.86	94.86	-0.27%	7,769,339
May 22, 2026	92.46	95.88	91.53	95.12	95.12	4.33%	5,571,342
May 21, 2026	95.18	99.70	90.80	91.17	91.17	-3.64%	5,644,260
May 20, 2026	92.97	97.76	92.35	94.61	94.61	2.48%	5,671,599
May 19, 2026	91.66	94.85	88.40	92.32	92.32	0.40%	6,254,680
May 18, 2026	94.81	96.80	91.65	91.95	91.95	-1.48%	4,919,032
May 15, 2026	100.99	100.99	92.30	93.33	93.33	-6.58%	5,239,214
May 14, 2026	101.71	106.80	99.50	99.90	99.90	-1.79%	4,864,963
May 13, 2026	95.19	102.68	92.62	101.72	101.72	5.28%	6,129,749
May 12, 2026	99.98	99.98	95.53	96.62	96.62	-3.09%	3,719,117
May 11, 2026	101.71	106.17	98.08	99.70	99.70	-1.87%	7,478,353
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