DHC Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	10.23	10.55	10.12	10.20	10.20	-2.11%	118,814,171
Nov 20, 2025	10.09	10.69	9.99	10.42	10.42	3.68%	136,603,200
Nov 19, 2025	10.22	10.25	9.98	10.05	10.05	-1.66%	47,208,140
Nov 18, 2025	10.32	10.33	10.15	10.22	10.22	-0.68%	60,660,900
Nov 17, 2025	10.05	10.35	9.97	10.29	10.29	1.68%	91,103,490
Nov 14, 2025	10.15	10.38	10.12	10.12	10.12	1.10%	102,712,500
Nov 13, 2025	9.91	10.01	9.86	10.01	10.01	1.21%	42,432,550
Nov 12, 2025	10.03	10.04	9.81	9.89	9.89	-1.59%	53,661,700
Nov 11, 2025	10.09	10.13	10.02	10.05	10.05	-0.40%	38,668,890
Nov 10, 2025	10.13	10.18	10.05	10.09	10.09	-0.39%	47,981,730
Nov 7, 2025	10.13	10.23	10.08	10.13	10.13	-0.49%	51,463,700
Nov 6, 2025	10.26	10.28	10.09	10.18	10.18	-1.45%	70,534,580
Nov 5, 2025	10.37	10.45	10.20	10.33	10.33	-2.18%	86,231,630
Nov 4, 2025	10.45	10.68	10.35	10.56	10.56	1.44%	132,805,500
Nov 3, 2025	10.40	10.43	10.20	10.41	10.41	0.68%	74,047,730
Oct 31, 2025	10.30	10.45	10.20	10.34	10.34	2.38%	117,594,700
Oct 30, 2025	10.23	10.33	10.10	10.10	10.10	-1.17%	65,689,750
Oct 29, 2025	10.08	10.22	10.02	10.22	10.22	0.79%	63,333,220
Oct 28, 2025	10.20	10.28	10.13	10.14	10.14	-0.98%	57,927,390
Oct 27, 2025	10.45	10.45	10.17	10.24	10.24	-0.78%	78,954,500
Oct 24, 2025	10.20	10.42	10.16	10.32	10.32	1.28%	82,681,720
Oct 23, 2025	9.95	10.21	9.77	10.19	10.19	2.62%	95,295,290
Oct 22, 2025	9.98	10.00	9.88	9.93	9.93	-1.29%	48,880,450
Oct 21, 2025	10.01	10.06	9.90	10.06	10.06	0.50%	57,197,970
Oct 20, 2025	10.08	10.13	9.91	10.01	10.01	0.81%	55,748,670
Oct 17, 2025	10.35	10.36	9.92	9.93	9.93	-5.88%	125,301,000
Oct 16, 2025	10.71	10.74	10.45	10.55	10.55	-2.13%	85,333,490
Oct 15, 2025	10.46	10.91	10.32	10.78	10.78	2.67%	116,470,200
Oct 14, 2025	10.91	10.99	10.45	10.50	10.50	-2.69%	119,443,100
Oct 13, 2025	10.30	10.92	10.26	10.79	10.79	1.51%	130,567,800
Oct 10, 2025	10.96	10.96	10.62	10.63	10.63	-3.45%	120,126,100
Oct 9, 2025	10.79	11.10	10.60	11.01	11.01	2.13%	184,147,200
Sep 30, 2025	10.90	11.00	10.74	10.78	10.78	-0.74%	129,828,100
Sep 29, 2025	11.06	11.12	10.66	10.86	10.86	3.04%	197,952,500
Sep 26, 2025	11.00	11.09	10.53	10.54	10.54	-4.70%	191,754,400
Sep 25, 2025	11.39	11.53	11.02	11.06	11.06	-3.24%	258,137,500
Sep 24, 2025	11.89	11.89	11.22	11.43	11.43	-6.08%	377,938,400
Sep 23, 2025	11.88	12.35	11.61	12.17	12.17	7.41%	616,471,400
Sep 22, 2025	11.32	11.33	10.94	11.33	11.33	10.00%	228,051,100
Sep 19, 2025	10.46	10.66	10.27	10.30	10.30	-2.65%	215,550,400
Sep 18, 2025	9.87	10.86	9.84	10.58	10.58	7.19%	394,032,900
Sep 17, 2025	9.90	9.97	9.83	9.87	9.87	-0.90%	80,226,580
Sep 16, 2025	9.84	9.96	9.68	9.96	9.96	1.32%	124,750,500
Sep 15, 2025	10.00	10.00	9.77	9.83	9.83	-6.11%	189,421,700
Sep 12, 2025	10.49	10.62	10.42	10.47	10.47	0.19%	100,489,500
Sep 11, 2025	10.25	10.45	10.13	10.45	10.45	3.47%	108,950,100
Sep 10, 2025	10.12	10.21	10.04	10.10	10.10	-0.20%	54,263,220
Sep 9, 2025	10.40	10.40	10.08	10.12	10.12	-2.97%	78,549,330
Sep 8, 2025	10.23	10.49	10.16	10.43	10.43	2.25%	92,687,860
Sep 5, 2025	9.91	10.25	9.80	10.20	10.20	3.24%	107,759,800