Dian Diagnostics Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	18.63	18.92	17.80	18.66	18.66	2.19%	36,172,423
Jul 17, 2026	20.77	20.91	18.23	18.26	18.26	-13.79%	59,738,745
Jul 16, 2026	19.95	21.55	19.30	21.18	21.18	3.17%	65,694,789
Jul 15, 2026	19.80	21.17	19.72	20.53	20.53	3.37%	58,582,970
Jul 14, 2026	20.11	20.49	19.31	19.86	19.86	-1.78%	51,100,650
Jul 13, 2026	20.11	20.95	20.07	20.22	20.22	-1.17%	52,568,335
Jul 10, 2026	18.23	21.28	18.03	20.46	20.46	11.56%	71,938,780
Jul 9, 2026	18.42	19.09	17.64	18.34	18.34	-1.98%	32,000,890
Jul 8, 2026	18.50	19.09	18.00	18.71	18.71	0.16%	29,130,100
Jul 7, 2026	19.13	19.56	18.50	18.68	18.68	-3.81%	28,426,240
Jul 6, 2026	20.09	20.27	19.23	19.42	19.42	-3.96%	35,606,950
Jul 3, 2026	20.51	21.05	19.88	20.22	20.22	-0.44%	36,521,852
Jul 2, 2026	20.54	20.97	20.12	20.31	20.31	-0.93%	44,460,880
Jul 1, 2026	18.65	20.84	18.33	20.50	20.50	9.39%	60,962,784
Jun 30, 2026	19.52	19.60	18.51	18.74	18.74	-4.00%	41,235,620
Jun 29, 2026	18.89	20.11	18.89	19.52	19.52	3.34%	46,255,414
Jun 26, 2026	19.64	19.99	18.85	18.89	18.89	-4.74%	32,575,369
Jun 25, 2026	18.93	20.20	18.73	19.83	19.83	5.48%	45,055,489
Jun 24, 2026	19.39	19.69	18.93	19.15	18.80	-1.24%	30,944,317
Jun 23, 2026	19.66	20.08	19.22	19.39	19.04	-1.22%	40,603,137
Jun 22, 2026	18.17	19.66	17.75	19.63	19.27	7.62%	53,109,721
Jun 18, 2026	18.25	19.08	18.10	18.24	17.91	0.39%	39,057,020
Jun 17, 2026	18.33	18.45	18.05	18.17	17.84	-1.41%	20,688,590
Jun 16, 2026	18.83	18.93	18.34	18.43	18.09	-2.33%	30,827,740
Jun 15, 2026	19.49	20.10	18.50	18.87	18.53	-4.65%	70,734,310
Jun 12, 2026	16.81	20.12	16.75	19.79	19.43	18.01%	92,230,510
Jun 11, 2026	16.52	16.86	16.38	16.77	16.46	0.78%	16,746,150
Jun 10, 2026	16.48	16.83	16.38	16.64	16.34	-0.12%	17,593,190
Jun 9, 2026	16.33	16.82	16.08	16.66	16.36	2.52%	15,808,030
Jun 8, 2026	16.51	16.76	15.97	16.25	15.95	-3.39%	17,399,501
Jun 5, 2026	17.20	17.33	16.78	16.82	16.51	-0.65%	17,365,860
Jun 4, 2026	17.03	17.19	16.83	16.93	16.62	-1.40%	16,571,120
Jun 3, 2026	17.50	17.67	17.03	17.17	16.86	-2.83%	20,517,920
Jun 2, 2026	18.19	18.33	17.58	17.67	17.35	-2.86%	23,833,160
Jun 1, 2026	17.75	18.52	17.65	18.19	17.86	3.00%	31,739,410
May 29, 2026	17.98	18.79	17.58	17.66	17.34	-0.79%	30,114,110
May 28, 2026	17.79	18.10	17.39	17.80	17.47	1.08%	21,453,110
May 27, 2026	18.00	18.08	17.49	17.61	17.29	-2.60%	18,226,820
May 26, 2026	18.13	18.23	17.67	18.08	17.75	-1.26%	20,666,410
May 25, 2026	18.35	19.22	18.11	18.31	17.98	-0.05%	23,799,410
May 22, 2026	18.25	18.55	17.88	18.32	17.99	0.88%	21,469,190
May 21, 2026	18.59	19.33	18.16	18.16	17.83	-1.84%	29,184,930
May 20, 2026	18.70	18.91	18.18	18.50	18.16	-2.48%	23,551,140
May 19, 2026	18.87	19.64	18.70	18.97	18.62	1.66%	31,181,320
May 18, 2026	18.53	19.02	18.38	18.66	18.32	-0.37%	23,076,050
May 15, 2026	18.89	19.33	18.54	18.73	18.39	-0.53%	35,402,330
May 14, 2026	20.41	20.48	18.83	18.83	18.49	-7.06%	49,494,130
May 13, 2026	20.24	20.53	19.98	20.26	19.89	0.15%	27,861,020
May 12, 2026	20.96	21.00	20.14	20.23	19.86	-4.21%	41,467,600
May 11, 2026	21.09	21.41	20.58	21.12	20.73	0.14%	64,605,620