DR Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	32.80	32.99	32.51	32.52	32.52	-1.16%	1,860,604
Feb 11, 2026	32.80	33.22	32.71	32.90	32.90	-0.57%	2,051,215
Feb 10, 2026	33.62	33.70	33.05	33.09	33.09	-1.52%	2,037,970
Feb 9, 2026	33.88	34.12	33.39	33.60	33.60	1.08%	3,330,539
Feb 6, 2026	32.17	33.85	32.12	33.24	33.24	2.40%	4,554,002
Feb 5, 2026	33.00	33.39	32.45	32.46	32.46	-2.99%	4,208,228
Feb 4, 2026	34.09	34.77	32.80	33.46	33.46	0.63%	6,028,822
Feb 3, 2026	32.95	33.47	32.39	33.25	33.25	2.94%	6,325,826
Feb 2, 2026	33.50	35.00	32.22	32.30	32.30	-7.45%	8,230,468
Jan 30, 2026	36.65	37.81	33.42	34.90	34.90	-12.29%	11,059,970
Jan 29, 2026	40.80	43.81	39.00	39.79	39.79	2.66%	15,693,680
Jan 28, 2026	32.39	38.76	32.35	38.76	38.76	20.00%	11,752,190
Jan 27, 2026	32.45	33.77	31.49	32.30	32.30	-2.00%	4,760,413
Jan 26, 2026	32.33	34.13	32.30	32.96	32.96	2.30%	5,617,755
Jan 23, 2026	31.39	32.66	31.39	32.22	32.22	2.64%	2,707,600
Jan 22, 2026	31.64	31.65	31.13	31.39	31.39	-0.85%	1,466,395
Jan 21, 2026	31.16	31.85	31.01	31.66	31.66	1.60%	2,077,295
Jan 20, 2026	30.84	31.30	30.66	31.16	31.16	1.04%	1,726,572
Jan 19, 2026	30.68	31.00	30.40	30.84	30.84	0.72%	1,325,133
Jan 16, 2026	31.06	31.10	30.48	30.62	30.62	-1.13%	1,513,882
Jan 15, 2026	30.79	31.28	30.50	30.97	30.97	0.36%	2,098,505
Jan 14, 2026	30.32	31.37	30.29	30.86	30.86	1.58%	2,967,863
Jan 13, 2026	30.57	31.05	30.21	30.38	30.38	0.10%	2,206,185
Jan 12, 2026	29.87	30.37	29.87	30.35	30.35	1.74%	1,767,685
Jan 9, 2026	29.85	29.86	29.55	29.83	29.83	0.61%	1,448,699
Jan 8, 2026	29.50	29.78	29.47	29.65	29.65	0.30%	1,121,262
Jan 7, 2026	29.80	29.88	29.50	29.56	29.56	-0.84%	1,198,400
Jan 6, 2026	29.70	30.08	29.51	29.81	29.81	0.54%	1,719,084
Jan 5, 2026	28.90	29.75	28.62	29.65	29.65	2.70%	1,743,748
Dec 31, 2025	29.24	29.49	28.80	28.87	28.87	-1.13%	1,304,739
Dec 30, 2025	29.08	29.59	28.80	29.20	29.20	0.59%	1,481,463
Dec 29, 2025	29.38	29.38	28.90	29.03	29.03	-0.45%	1,043,276
Dec 26, 2025	29.11	29.43	29.11	29.16	29.16	0.17%	1,075,131
Dec 25, 2025	28.88	29.20	28.88	29.11	29.11	0.69%	925,101
Dec 24, 2025	29.09	29.18	28.71	28.91	28.91	-0.86%	1,162,700
Dec 23, 2025	29.08	29.33	28.97	29.16	29.16	0.28%	1,236,210
Dec 22, 2025	28.94	29.28	28.81	29.08	29.08	0.38%	1,125,078
Dec 19, 2025	28.76	29.40	28.50	28.97	28.97	-0.07%	1,711,389
Dec 18, 2025	28.43	29.92	28.34	28.99	28.99	1.79%	2,085,701
Dec 17, 2025	28.13	28.66	28.11	28.48	28.48	1.06%	1,082,375
Dec 16, 2025	28.60	28.80	28.15	28.18	28.18	-1.47%	1,069,199
Dec 15, 2025	28.58	28.93	28.51	28.60	28.60	0.14%	921,605
Dec 12, 2025	28.58	28.92	28.50	28.56	28.56	-0.31%	971,899
Dec 11, 2025	28.93	29.07	28.65	28.65	28.65	-0.97%	1,004,054
Dec 10, 2025	29.13	29.15	28.82	28.93	28.93	0.14%	850,775
Dec 9, 2025	29.29	29.32	28.86	28.89	28.89	-1.60%	928,487
Dec 8, 2025	29.73	29.73	29.25	29.36	29.36	-0.78%	1,078,403
Dec 5, 2025	29.31	29.64	29.02	29.59	29.59	1.34%	849,012
Dec 4, 2025	29.65	29.79	29.10	29.20	29.20	-1.52%	828,678
Dec 3, 2025	29.79	29.96	29.46	29.65	29.65	-0.47%	1,037,500