Doctorglasses Chain Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	14.99	15.49	14.79	15.10	15.10	-3.94%	20,268,850
Jul 17, 2026	14.82	15.89	14.58	15.72	15.72	3.42%	26,724,864
Jul 16, 2026	13.64	15.56	13.64	15.20	15.20	11.52%	22,772,850
Jul 15, 2026	13.42	13.90	13.36	13.63	13.63	1.56%	6,075,276
Jul 14, 2026	13.30	13.48	13.09	13.42	13.42	0.90%	4,629,044
Jul 13, 2026	13.93	13.96	13.29	13.30	13.30	-4.39%	5,437,642
Jul 10, 2026	13.85	14.30	13.58	13.91	13.91	0.29%	5,670,362
Jul 9, 2026	13.80	13.96	13.46	13.87	13.87	0.65%	4,854,146
Jul 8, 2026	13.95	14.12	13.73	13.78	13.78	-1.50%	3,424,882
Jul 7, 2026	14.47	14.57	13.98	13.99	13.99	-3.25%	3,852,670
Jul 6, 2026	14.65	14.87	14.34	14.46	14.46	-2.10%	4,817,728
Jul 3, 2026	14.43	14.93	14.42	14.77	14.77	2.36%	6,520,282
Jul 2, 2026	14.46	14.77	14.41	14.43	14.43	-1.50%	5,864,963
Jul 1, 2026	13.88	14.98	13.88	14.65	14.65	5.09%	10,103,570
Jun 30, 2026	13.75	14.10	13.54	13.94	13.94	1.38%	5,924,558
Jun 29, 2026	13.78	13.88	13.44	13.75	13.75	-0.22%	5,726,156
Jun 26, 2026	14.15	14.27	13.77	13.78	13.78	-3.64%	6,917,473
Jun 25, 2026	14.64	14.75	14.12	14.30	14.30	-2.72%	6,947,090
Jun 24, 2026	15.28	15.28	14.50	14.70	14.70	-3.86%	8,401,664
Jun 23, 2026	15.60	15.77	15.25	15.29	15.29	-3.53%	7,271,984
Jun 22, 2026	15.21	15.91	15.03	15.85	15.85	2.79%	10,295,424
Jun 18, 2026	15.60	15.74	15.18	15.42	15.42	-2.03%	6,780,584
Jun 17, 2026	15.46	16.13	15.41	15.74	15.74	1.29%	9,258,082
Jun 16, 2026	15.40	15.59	15.00	15.54	15.54	0.91%	6,461,124
Jun 15, 2026	15.23	15.45	15.18	15.40	15.40	1.92%	5,540,396
Jun 12, 2026	15.28	15.40	15.01	15.11	15.11	0.73%	5,411,990
Jun 11, 2026	15.02	15.77	14.88	15.00	15.00	-1.57%	6,428,632
Jun 10, 2026	15.55	15.70	15.01	15.24	15.24	-3.05%	5,684,428
Jun 9, 2026	15.85	15.91	15.54	15.72	15.72	-0.06%	4,327,752
Jun 8, 2026	15.80	16.26	15.54	15.73	15.73	-3.26%	6,669,705
Jun 5, 2026	15.91	16.40	15.57	16.26	16.26	2.26%	7,577,360
Jun 4, 2026	16.40	16.47	15.74	15.90	15.90	-3.46%	7,122,448
Jun 3, 2026	16.74	16.98	16.30	16.47	16.47	-2.54%	7,167,812
Jun 2, 2026	17.39	17.54	16.86	16.90	16.90	-3.92%	6,522,562
Jun 1, 2026	17.11	17.78	17.06	17.59	17.59	2.39%	6,664,738
May 29, 2026	17.25	17.65	17.08	17.18	17.18	-0.03%	6,841,143
May 28, 2026	17.50	17.61	16.92	17.38	17.19	-0.65%	7,280,279
May 27, 2026	17.51	18.14	17.36	17.49	17.30	-1.21%	9,666,215
May 26, 2026	17.74	17.81	17.08	17.71	17.51	-1.16%	9,966,319
May 25, 2026	17.79	17.96	17.49	17.91	17.72	0.97%	9,276,273
May 22, 2026	18.11	18.29	17.50	17.74	17.55	-2.05%	13,294,740
May 21, 2026	18.86	19.11	18.05	18.11	17.91	-4.30%	16,855,481
May 20, 2026	19.91	19.96	18.91	18.93	18.72	-6.85%	20,765,345
May 19, 2026	20.14	20.55	19.79	20.32	20.10	-0.25%	19,274,443
May 18, 2026	19.36	20.41	19.13	20.37	20.15	4.20%	25,369,819
May 15, 2026	18.84	19.91	18.83	19.55	19.33	5.19%	27,444,129
May 14, 2026	18.57	19.24	18.18	18.59	18.38	-1.40%	18,628,623
May 13, 2026	18.57	18.96	18.28	18.85	18.64	4.81%	19,855,541
May 12, 2026	18.44	18.44	17.94	17.99	17.79	-2.44%	8,003,043
May 11, 2026	18.41	18.61	18.14	18.44	18.23	0.31%	10,029,298