Dosilicon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	115.60	116.50	110.80	113.28	113.28	-2.33%	16,044,970
Aug 7, 2026	111.21	116.91	111.20	115.98	115.98	3.65%	21,228,513
Aug 6, 2026	105.98	113.52	105.92	111.90	111.90	1.80%	21,447,135
Aug 5, 2026	102.97	111.79	102.00	109.92	109.92	8.00%	23,478,822
Aug 4, 2026	98.56	103.00	96.10	101.78	101.78	4.82%	19,871,605
Aug 3, 2026	99.50	102.99	96.28	97.10	97.10	-4.94%	19,737,816
Jul 31, 2026	114.50	114.58	101.80	102.15	102.15	0.62%	28,651,606
Jul 30, 2026	105.00	107.30	99.01	101.52	101.52	-5.57%	20,702,162
Jul 29, 2026	107.00	108.60	99.11	107.51	107.51	1.42%	25,037,478
Jul 28, 2026	111.72	114.26	104.66	106.00	106.00	-7.95%	17,909,770
Jul 27, 2026	110.75	115.65	106.50	115.15	115.15	4.54%	17,666,301
Jul 24, 2026	112.76	114.18	109.50	110.15	110.15	-3.29%	16,127,588
Jul 23, 2026	122.63	123.04	112.93	113.90	113.90	-5.20%	23,545,473
Jul 22, 2026	122.40	130.00	118.64	120.15	120.15	-0.26%	34,959,334
Jul 21, 2026	109.59	120.46	101.11	120.46	120.46	20.00%	39,503,781
Jul 20, 2026	121.11	121.99	94.46	100.38	100.38	-14.08%	37,859,574
Jul 17, 2026	138.00	139.50	116.21	116.83	116.83	-14.41%	28,439,170
Jul 16, 2026	143.83	147.78	135.10	136.50	136.50	-7.35%	18,818,635
Jul 15, 2026	159.00	161.55	145.00	147.33	147.33	-5.53%	18,394,750
Jul 14, 2026	157.00	158.79	145.83	155.96	155.96	1.17%	19,191,149
Jul 13, 2026	162.00	169.88	152.88	154.15	154.15	-6.01%	21,002,036
Jul 10, 2026	178.11	180.88	164.00	164.00	164.00	-7.00%	22,473,104
Jul 9, 2026	173.20	176.59	168.10	176.34	176.34	4.47%	19,892,152
Jul 8, 2026	171.00	173.80	163.00	168.80	168.80	-0.22%	17,701,981
Jul 7, 2026	172.06	176.84	166.03	169.17	169.17	-3.20%	16,395,309
Jul 6, 2026	183.42	183.42	170.44	174.77	174.77	-2.25%	19,925,363
Jul 3, 2026	175.00	191.38	170.34	178.80	178.80	1.53%	24,582,534
Jul 2, 2026	182.00	189.78	175.01	176.10	176.10	-8.89%	28,768,863
Jul 1, 2026	202.00	209.55	191.00	193.29	193.29	-5.11%	28,635,337
Jun 30, 2026	188.44	207.60	184.67	203.70	203.70	5.38%	29,259,389
Jun 29, 2026	186.00	194.50	182.38	193.30	193.30	1.45%	35,216,956
Jun 26, 2026	178.88	200.20	172.39	190.53	190.53	6.17%	38,977,930
Jun 25, 2026	175.40	186.88	170.73	179.45	179.45	4.50%	33,988,239
Jun 24, 2026	161.00	172.93	160.00	171.73	171.73	6.14%	31,577,314
Jun 23, 2026	158.00	165.88	154.66	161.79	161.79	1.58%	27,818,990
Jun 22, 2026	152.80	162.00	148.01	159.28	159.28	3.15%	31,080,942
Jun 18, 2026	160.00	162.00	151.01	154.42	154.42	0.99%	27,612,331
Jun 17, 2026	139.91	153.55	139.91	152.91	152.91	9.14%	28,601,960
Jun 16, 2026	135.00	142.85	134.10	140.10	140.10	3.87%	24,196,200
Jun 15, 2026	126.00	135.66	122.12	134.88	134.88	7.30%	26,985,250
Jun 12, 2026	131.99	132.98	123.80	125.70	125.70	-1.01%	19,845,359
Jun 11, 2026	126.00	128.98	125.20	126.98	126.98	-0.46%	16,150,766
Jun 10, 2026	126.21	133.00	125.00	127.57	127.57	-0.07%	18,862,844
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