Doctorglasses Chain Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	23.00	23.39	22.90	23.28	23.28	-0.51%	2,799,112
Mar 27, 2026	22.68	23.40	22.63	23.40	23.40	1.56%	3,497,543
Mar 26, 2026	23.77	23.95	23.00	23.04	23.04	-3.60%	5,161,700
Mar 25, 2026	23.53	24.50	23.52	23.90	23.90	1.62%	6,877,584
Mar 24, 2026	23.41	23.59	22.90	23.52	23.52	2.98%	5,124,149
Mar 23, 2026	24.04	24.12	22.78	22.84	22.84	-7.42%	7,815,510
Mar 20, 2026	25.55	25.77	24.65	24.67	24.67	-2.95%	5,630,968
Mar 19, 2026	25.74	25.94	25.36	25.42	25.42	-2.53%	5,114,851
Mar 18, 2026	25.28	26.14	25.20	26.08	26.08	-1.58%	9,426,634
Mar 17, 2026	28.57	28.60	26.30	26.50	26.50	-7.21%	15,782,480
Mar 16, 2026	29.32	29.34	27.94	28.56	28.56	-2.39%	10,840,720
Mar 13, 2026	29.40	29.67	29.13	29.26	29.26	-1.45%	4,347,770
Mar 12, 2026	30.12	30.24	29.53	29.69	29.69	-1.85%	4,784,890
Mar 11, 2026	30.49	30.56	30.10	30.25	30.25	-0.98%	4,600,600
Mar 10, 2026	30.26	30.56	30.05	30.55	30.55	2.62%	6,069,144
Mar 9, 2026	29.20	29.94	29.12	29.77	29.77	-0.93%	5,233,873
Mar 6, 2026	29.58	30.05	29.49	30.05	30.05	0.57%	4,076,341
Mar 5, 2026	29.63	30.10	29.63	29.88	29.88	2.65%	5,630,324
Mar 4, 2026	28.88	29.51	28.80	29.11	29.11	-1.72%	5,782,486
Mar 3, 2026	30.78	31.12	29.56	29.62	29.62	-3.67%	8,411,522
Mar 2, 2026	30.90	31.18	30.40	30.75	30.75	-3.42%	10,973,300
Feb 27, 2026	30.91	32.11	30.58	31.84	31.84	4.12%	15,181,810
Feb 26, 2026	30.50	30.82	30.42	30.58	30.58	0.89%	5,262,656
Feb 25, 2026	30.25	30.50	30.18	30.31	30.31	0.23%	3,803,344
Feb 24, 2026	30.74	30.80	30.10	30.24	30.24	-0.62%	4,882,554
Feb 13, 2026	30.41	30.94	30.33	30.43	30.43	0.07%	5,671,897
Feb 12, 2026	30.70	30.79	30.28	30.41	30.41	-0.85%	5,271,365
Feb 11, 2026	31.16	31.16	30.66	30.67	30.67	-1.95%	6,468,870
Feb 10, 2026	30.46	31.60	30.41	31.28	31.28	1.82%	10,199,420
Feb 9, 2026	30.31	30.89	30.07	30.72	30.72	2.20%	8,583,364
Feb 6, 2026	29.81	30.39	29.51	30.06	30.06	0.10%	6,948,860
Feb 5, 2026	29.87	30.22	29.83	30.03	30.03	-0.23%	5,066,695
Feb 4, 2026	30.00	30.14	29.70	30.10	30.10	-0.10%	5,443,030
Feb 3, 2026	29.98	30.13	29.58	30.13	30.13	1.62%	7,055,841
Feb 2, 2026	29.90	30.50	29.65	29.65	29.65	-1.30%	7,665,990
Jan 30, 2026	30.39	30.61	29.88	30.04	30.04	-1.73%	7,473,554
Jan 29, 2026	30.24	31.44	29.70	30.57	30.57	0.99%	11,504,630
Jan 28, 2026	30.98	31.22	30.05	30.27	30.27	-2.04%	11,248,310
Jan 27, 2026	31.40	31.88	30.15	30.90	30.90	-1.62%	14,271,520
Jan 26, 2026	33.20	33.59	31.13	31.41	31.41	-8.90%	30,999,960
Jan 23, 2026	33.90	34.66	33.60	34.48	34.48	1.98%	16,132,360
Jan 22, 2026	34.41	34.65	33.68	33.81	33.81	-1.31%	14,478,852
Jan 21, 2026	34.20	34.77	33.59	34.26	34.26	-1.35%	19,283,870
Jan 20, 2026	34.10	35.38	33.61	34.73	34.73	2.66%	31,914,590
Jan 19, 2026	34.68	34.69	33.75	33.83	33.83	-1.26%	17,277,380
Jan 16, 2026	35.50	36.04	33.91	34.26	34.26	-4.52%	26,293,900
Jan 15, 2026	36.91	38.42	35.58	35.88	35.88	-3.68%	42,344,500
Jan 14, 2026	33.20	38.89	33.18	37.25	37.25	14.93%	66,459,140
Jan 13, 2026	34.10	34.20	32.26	32.41	32.41	-4.42%	17,956,170
Jan 12, 2026	32.60	33.93	32.30	33.91	33.91	4.63%	23,787,400