DHC Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	6.57	6.61	6.52	6.57	6.57	-	20,312,008
Oct 9, 2026	6.46	6.60	6.36	6.57	6.57	2.50%	28,031,560
Oct 8, 2026	6.50	6.58	6.39	6.41	6.41	-1.38%	18,557,514
Sep 30, 2026	6.50	6.52	6.46	6.50	6.50	-	13,111,747
Sep 29, 2026	6.45	6.54	6.45	6.50	6.50	0.62%	13,270,020
Sep 28, 2026	6.55	6.57	6.43	6.46	6.46	-1.52%	18,551,690
Sep 24, 2026	6.66	6.68	6.55	6.56	6.56	-1.50%	22,125,460
Sep 23, 2026	6.76	6.76	6.66	6.66	6.66	-2.06%	23,393,641
Sep 22, 2026	6.84	6.88	6.77	6.80	6.80	0.29%	35,795,220
Sep 21, 2026	6.66	6.87	6.65	6.78	6.78	1.80%	37,292,742
Sep 18, 2026	6.60	6.67	6.60	6.66	6.66	1.37%	19,651,550
Sep 17, 2026	6.61	6.67	6.56	6.57	6.57	-1.05%	16,692,600
Sep 16, 2026	6.65	6.66	6.56	6.64	6.64	-0.30%	20,720,150
Sep 15, 2026	6.70	6.74	6.64	6.66	6.66	-0.60%	16,481,126
Sep 14, 2026	6.62	6.71	6.61	6.70	6.70	0.90%	18,190,085
Sep 11, 2026	6.70	6.73	6.56	6.64	6.64	-1.34%	27,859,344
Sep 10, 2026	6.81	6.81	6.71	6.73	6.73	-1.32%	20,890,500
Sep 9, 2026	6.91	6.93	6.80	6.82	6.82	-1.59%	26,961,200
Sep 8, 2026	6.94	6.98	6.89	6.93	6.93	0.14%	19,961,300
Sep 7, 2026	6.97	7.00	6.89	6.92	6.92	-0.72%	29,162,423
Sep 4, 2026	6.95	7.08	6.94	6.97	6.97	0.72%	35,576,374
Sep 3, 2026	6.98	7.01	6.87	6.92	6.92	-0.57%	23,134,100
Sep 2, 2026	7.02	7.08	6.95	6.96	6.96	-1.97%	26,697,816
Sep 1, 2026	7.02	7.12	6.98	7.10	7.10	0.57%	51,555,090
Aug 31, 2026	6.86	7.13	6.80	7.06	7.06	1.73%	52,230,981
Aug 28, 2026	6.99	7.08	6.94	6.94	6.94	-	41,240,410
Aug 27, 2026	6.91	6.94	6.86	6.94	6.94	0.73%	23,178,189
Aug 26, 2026	6.85	6.94	6.83	6.89	6.89	0.44%	22,587,403
Aug 25, 2026	6.76	6.88	6.76	6.86	6.86	0.88%	23,639,100
Aug 24, 2026	6.90	6.92	6.75	6.80	6.80	-1.59%	26,337,984
Aug 21, 2026	6.85	6.99	6.77	6.91	6.91	0.14%	31,246,616
Aug 20, 2026	6.91	6.95	6.86	6.90	6.90	0.15%	29,504,387
Aug 19, 2026	7.07	7.09	6.86	6.89	6.89	-3.77%	47,620,000
Aug 18, 2026	7.30	7.30	7.04	7.16	7.16	-2.05%	70,253,321
Aug 17, 2026	7.34	7.38	7.22	7.31	7.31	-0.95%	48,630,236
Aug 14, 2026	7.51	7.68	7.30	7.38	7.38	-2.38%	78,290,714
Aug 13, 2026	7.49	8.19	7.46	7.56	7.56	1.48%	139,242,006
Aug 12, 2026	7.47	7.51	7.36	7.45	7.45	0.54%	32,808,817
Aug 11, 2026	7.41	7.53	7.31	7.41	7.41	-0.54%	35,981,432
Aug 10, 2026	7.35	7.54	7.32	7.45	7.45	1.36%	42,320,565
Aug 7, 2026	7.45	7.47	7.16	7.35	7.35	-1.34%	54,059,503
Aug 6, 2026	7.55	7.65	7.41	7.45	7.45	-1.72%	51,364,165
Aug 5, 2026	7.64	7.76	7.54	7.58	7.58	-0.26%	76,212,276
Aug 4, 2026	7.45	7.69	7.43	7.60	7.60	2.01%	73,399,887
Aug 3, 2026	7.33	7.50	7.25	7.45	7.45	2.90%	67,813,901
Jul 31, 2026	6.95	7.34	6.95	7.24	7.24	5.23%	89,053,140
Jul 30, 2026	6.86	7.04	6.83	6.88	6.88	-0.58%	41,535,990
Jul 29, 2026	6.86	6.96	6.80	6.92	6.92	1.17%	40,751,800
Jul 28, 2026	6.72	6.88	6.70	6.84	6.84	0.88%	37,056,600
Jul 27, 2026	6.60	6.80	6.47	6.78	6.78	2.26%	34,179,200