Dian Diagnostics Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	19.21	20.77	19.11	20.43	20.43	7.47%	47,698,272
Sep 18, 2026	19.10	19.65	18.76	19.01	19.01	3.15%	39,289,780
Sep 17, 2026	18.34	18.84	18.29	18.43	18.43	-0.43%	18,150,910
Sep 16, 2026	17.95	18.72	17.91	18.51	18.51	2.83%	25,196,688
Sep 15, 2026	17.63	18.38	17.53	18.00	18.00	1.98%	26,692,710
Sep 14, 2026	16.88	17.77	16.78	17.65	17.65	3.88%	20,866,790
Sep 11, 2026	17.28	17.29	16.72	16.99	16.99	-1.85%	15,774,900
Sep 10, 2026	17.51	17.51	17.10	17.31	17.31	-1.98%	16,811,655
Sep 9, 2026	18.02	18.10	17.56	17.66	17.66	-2.91%	25,231,584
Sep 8, 2026	18.00	18.29	17.72	18.19	18.19	1.00%	25,219,977
Sep 7, 2026	17.80	18.07	17.65	18.01	18.01	1.29%	20,488,320
Sep 4, 2026	17.85	18.61	17.64	17.78	17.78	0.34%	29,212,700
Sep 3, 2026	17.95	18.01	17.53	17.72	17.72	-0.73%	15,274,154
Sep 2, 2026	18.30	18.37	17.85	17.85	17.85	-2.78%	18,595,934
Sep 1, 2026	18.76	19.01	18.10	18.36	18.36	-0.54%	26,151,329
Aug 31, 2026	18.39	18.51	17.86	18.46	18.46	-1.07%	25,736,343
Aug 28, 2026	18.86	19.46	18.63	18.66	18.66	-0.85%	31,061,697
Aug 27, 2026	19.01	19.38	18.65	18.82	18.82	-1.10%	27,892,285
Aug 26, 2026	19.60	20.00	18.92	19.03	19.03	-2.21%	26,485,601
Aug 25, 2026	19.84	19.85	18.82	19.46	19.46	-1.82%	33,992,333
Aug 24, 2026	20.96	21.05	19.43	19.82	19.82	-4.02%	37,945,395
Aug 21, 2026	20.80	21.85	20.28	20.65	20.65	-1.05%	50,295,878
Aug 20, 2026	20.39	21.48	20.04	20.87	20.87	7.47%	53,963,276
Aug 19, 2026	20.27	20.70	19.35	19.42	19.42	-5.13%	24,184,700
Aug 18, 2026	20.50	20.75	20.04	20.47	20.47	-0.34%	21,736,587
Aug 17, 2026	20.75	20.80	20.04	20.54	20.54	-1.06%	24,928,432
Aug 14, 2026	20.87	21.40	20.36	20.76	20.76	-1.84%	31,428,209
Aug 13, 2026	20.78	21.77	20.68	21.15	21.15	1.88%	40,312,574
Aug 12, 2026	20.85	21.19	20.65	20.76	20.76	-0.72%	30,494,874
Aug 11, 2026	20.81	21.48	20.72	20.91	20.91	-1.09%	35,848,877
Aug 10, 2026	20.54	22.36	20.32	21.14	21.14	4.04%	66,720,677
Aug 7, 2026	19.45	20.39	19.16	20.32	20.32	3.62%	36,376,415
Aug 6, 2026	19.68	19.92	19.31	19.61	19.61	-0.71%	32,257,788
Aug 5, 2026	18.36	20.55	18.25	19.75	19.75	7.57%	52,732,856
Aug 4, 2026	17.81	18.52	17.81	18.36	18.36	4.26%	29,639,841
Aug 3, 2026	18.01	18.39	17.55	17.61	17.61	-3.51%	32,269,971
Jul 31, 2026	16.44	19.14	16.40	18.25	18.25	11.96%	60,767,262
Jul 30, 2026	16.78	17.06	16.15	16.30	16.30	-2.92%	23,144,424
Jul 29, 2026	16.23	17.16	15.70	16.79	16.79	3.83%	30,280,699
Jul 28, 2026	16.20	16.58	16.04	16.17	16.17	-1.64%	16,944,302
Jul 27, 2026	15.66	16.62	15.62	16.44	16.44	4.98%	24,415,466
Jul 24, 2026	16.26	16.74	15.65	15.66	15.66	-5.15%	28,080,643
Jul 23, 2026	17.05	17.19	16.30	16.51	16.51	-4.01%	33,278,063
Jul 22, 2026	17.69	18.36	17.17	17.20	17.20	-4.44%	30,396,419
Jul 21, 2026	18.31	18.51	16.70	18.00	18.00	-3.54%	40,823,789
Jul 20, 2026	18.63	18.92	17.80	18.66	18.66	2.19%	36,157,523
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%	65,675,789
Jul 15, 2026	19.80	21.17	19.72	20.53	20.53	3.37%	58,577,370
Jul 14, 2026	20.11	20.49	19.31	19.86	19.86	-1.78%	51,092,550