Dosilicon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	125.49	135.00	125.38	127.66	127.66	7.73%	21,005,281
Jun 8, 2026	119.71	122.81	116.74	118.50	118.50	-5.95%	17,742,558
Jun 5, 2026	128.55	131.12	125.30	126.00	126.00	-4.55%	16,503,032
Jun 4, 2026	127.00	133.98	127.00	132.01	132.01	1.41%	19,757,970
Jun 3, 2026	125.07	133.79	125.07	130.17	130.17	2.90%	22,501,900
Jun 2, 2026	127.25	129.38	124.60	126.50	126.50	0.77%	17,915,820
Jun 1, 2026	138.07	139.55	125.02	125.53	125.53	-11.70%	28,871,374
May 29, 2026	148.96	149.60	138.04	142.16	142.16	-3.82%	22,859,731
May 28, 2026	146.16	149.50	143.57	147.80	147.80	-0.14%	19,123,604
May 27, 2026	157.71	160.42	147.30	148.00	148.00	-4.60%	31,189,250
May 26, 2026	163.61	165.00	150.10	155.13	155.13	-6.88%	39,085,400
May 25, 2026	142.10	166.60	142.10	166.60	166.60	20.00%	32,278,710
May 22, 2026	141.80	144.79	136.00	138.83	138.83	0.09%	27,602,030
May 21, 2026	153.45	157.80	138.01	138.70	138.70	-15.81%	46,979,230
May 20, 2026	160.16	166.58	158.13	164.75	164.75	1.01%	22,393,091
May 19, 2026	155.00	163.25	153.00	163.10	163.10	3.37%	19,424,737
May 18, 2026	155.99	162.25	154.00	157.78	157.78	1.06%	16,415,617
May 15, 2026	158.80	161.98	153.00	156.12	156.12	-2.17%	20,125,550
May 14, 2026	166.20	167.16	159.51	159.59	159.59	-2.51%	17,197,470
May 13, 2026	151.10	164.50	149.01	163.70	163.70	5.57%	26,950,840
May 12, 2026	161.00	162.87	153.77	155.06	155.06	-6.19%	26,775,620
May 11, 2026	160.04	170.70	156.66	165.30	165.30	6.76%	31,770,470
May 8, 2026	152.01	156.90	151.01	154.83	154.83	-0.39%	23,010,760
May 7, 2026	152.62	160.50	147.89	155.43	155.43	1.59%	34,504,970
May 6, 2026	145.67	156.88	144.51	153.00	153.00	6.42%	40,401,560
Apr 30, 2026	142.10	145.30	137.11	143.77	143.77	6.58%	35,500,300
Apr 29, 2026	129.00	136.89	128.82	134.90	134.90	2.39%	22,319,670
Apr 28, 2026	132.52	135.88	130.39	131.75	131.75	-0.90%	20,924,820
Apr 27, 2026	126.92	135.80	126.02	132.94	132.94	12.33%	31,174,330
Apr 24, 2026	116.97	120.80	115.62	118.35	118.35	1.46%	14,050,840
Apr 23, 2026	120.50	121.57	115.10	116.65	116.65	-3.00%	13,841,720
Apr 22, 2026	115.32	121.05	114.48	120.26	120.26	3.42%	13,950,170
Apr 21, 2026	118.50	118.72	114.80	116.28	116.28	-2.34%	12,900,940
Apr 20, 2026	120.59	122.50	118.89	119.07	119.07	-1.79%	12,569,170
Apr 17, 2026	120.00	121.66	118.77	121.24	121.24	0.41%	12,174,770
Apr 16, 2026	117.32	121.26	116.99	120.75	120.75	2.16%	12,605,670
Apr 15, 2026	120.10	122.97	117.57	118.20	118.20	-0.67%	15,889,000
Apr 14, 2026	118.00	120.66	117.00	119.00	119.00	2.45%	14,397,350
Apr 13, 2026	115.00	117.88	114.88	116.15	116.15	-0.73%	10,173,740
Apr 10, 2026	116.00	118.27	115.50	117.00	117.00	1.85%	13,555,880
Apr 9, 2026	114.83	119.98	114.66	114.88	114.88	0.04%	15,679,680
Apr 8, 2026	114.00	115.30	112.20	114.83	114.83	4.19%	17,132,890
Apr 7, 2026	106.93	113.00	106.53	110.21	110.21	4.20%	15,228,240
Apr 3, 2026	106.88	107.77	104.02	105.77	105.77	0.47%	10,880,410
Apr 2, 2026	112.00	112.80	104.01	105.28	105.28	-6.40%	16,588,660
Apr 1, 2026	112.76	113.30	110.70	112.48	112.48	3.50%	13,058,520
Mar 31, 2026	112.02	113.60	108.38	108.68	108.68	-3.83%	12,198,320
Mar 30, 2026	113.00	115.45	111.13	113.01	113.01	-2.43%	11,149,190
Mar 27, 2026	113.00	117.33	111.77	115.83	115.83	-1.76%	13,262,770
Mar 26, 2026	120.00	121.44	117.70	117.90	117.90	-4.08%	11,498,970