Doctorglasses Chain Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 9, 2026	31.41	32.50	31.40	32.41	32.41	2.79%	17,511,630
Jan 8, 2026	31.38	32.04	31.29	31.53	31.53	-0.85%	11,591,360
Jan 7, 2026	32.43	32.50	31.67	31.80	31.80	-1.55%	15,147,500
Jan 6, 2026	32.73	33.50	31.65	32.30	32.30	0.50%	24,199,920
Jan 5, 2026	30.54	32.32	30.51	32.14	32.14	3.48%	19,376,720
Dec 31, 2025	32.65	32.98	30.50	31.06	31.06	-1.37%	21,818,060
Dec 30, 2025	30.66	32.39	30.66	31.49	31.49	1.58%	15,855,110
Dec 29, 2025	30.20	31.35	29.93	31.00	31.00	2.11%	13,786,590
Dec 26, 2025	30.22	30.84	29.93	30.36	30.36	-0.59%	11,560,020
Dec 25, 2025	31.00	31.16	30.19	30.54	30.54	-2.24%	12,485,480
Dec 24, 2025	29.96	31.30	29.40	31.24	31.24	4.34%	19,573,436
Dec 23, 2025	29.40	30.78	29.39	29.94	29.94	2.92%	17,521,430
Dec 22, 2025	28.85	29.15	28.80	29.09	29.09	0.41%	6,754,558
Dec 19, 2025	28.70	29.16	28.70	28.97	28.97	0.94%	6,006,507
Dec 18, 2025	28.61	29.36	28.60	28.70	28.70	-1.64%	5,964,620
Dec 17, 2025	28.71	29.24	28.15	29.18	29.18	1.14%	8,335,571
Dec 16, 2025	29.90	30.20	28.68	28.85	28.85	-3.51%	8,882,500
Dec 15, 2025	30.35	30.73	29.85	29.90	29.90	-3.17%	8,235,130
Dec 12, 2025	30.67	31.42	30.20	30.88	30.88	0.75%	9,749,042
Dec 11, 2025	31.49	31.53	30.60	30.65	30.65	-2.64%	9,455,299
Dec 10, 2025	31.89	32.09	31.15	31.48	31.48	-1.13%	10,259,220
Dec 9, 2025	32.32	32.52	31.84	31.84	31.84	-2.00%	12,858,510
Dec 8, 2025	31.54	32.60	31.40	32.49	32.49	1.91%	19,011,780
Dec 5, 2025	30.01	33.66	29.40	31.88	31.88	7.09%	26,085,380
Dec 4, 2025	31.10	31.40	29.75	29.77	29.77	-5.79%	16,158,201
Dec 3, 2025	32.22	32.96	31.20	31.60	31.60	-1.40%	15,967,540
Dec 2, 2025	32.03	32.32	31.50	32.05	32.05	-2.49%	21,731,980
Dec 1, 2025	31.15	33.44	31.15	32.87	32.87	4.75%	30,645,100
Nov 28, 2025	32.02	33.00	31.21	31.38	31.38	-0.35%	29,835,750
Nov 27, 2025	30.88	32.36	30.60	31.49	31.49	2.04%	23,737,090
Nov 26, 2025	30.45	31.68	30.12	30.86	30.86	1.68%	16,898,286
Nov 25, 2025	29.12	31.28	29.09	30.35	30.35	4.91%	17,074,355
Nov 24, 2025	28.26	29.13	27.59	28.93	28.93	2.63%	8,520,170
Nov 21, 2025	29.27	29.80	28.18	28.19	28.19	-5.47%	9,530,681
Nov 20, 2025	30.59	30.97	29.80	29.82	29.82	-2.77%	7,433,060
Nov 19, 2025	30.81	31.28	30.35	30.67	30.67	-0.71%	8,570,500
Nov 18, 2025	29.86	31.98	29.33	30.89	30.89	2.56%	15,588,880
Nov 17, 2025	29.20	30.43	29.17	30.12	30.12	1.96%	6,786,210
Nov 14, 2025	29.98	30.35	29.52	29.54	29.54	-1.93%	5,046,740
Nov 13, 2025	30.08	30.51	29.88	30.12	30.12	0.13%	4,774,830