DR Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	30.24	31.47	29.66	31.06	31.06	2.92%	3,052,057
May 8, 2026	29.76	30.45	29.50	30.18	30.18	1.07%	1,546,747
May 7, 2026	29.82	29.97	29.26	29.86	29.86	0.47%	1,930,296
May 6, 2026	29.28	30.40	28.65	29.72	29.72	2.38%	3,162,010
Apr 30, 2026	29.36	29.39	28.71	29.03	29.03	-0.51%	1,982,600
Apr 29, 2026	28.70	29.92	28.50	29.18	29.18	1.50%	4,118,366
Apr 28, 2026	29.38	30.09	27.71	28.75	28.75	-4.45%	4,992,988
Apr 27, 2026	28.55	30.54	28.40	30.09	30.09	5.03%	2,095,100
Apr 24, 2026	28.95	28.98	28.34	28.65	28.65	-1.04%	903,600
Apr 23, 2026	29.32	29.47	28.76	28.95	28.95	-1.56%	1,195,900
Apr 22, 2026	29.38	29.55	29.20	29.41	29.41	-0.07%	914,216
Apr 21, 2026	29.36	29.49	29.18	29.43	29.43	0.44%	948,000
Apr 20, 2026	29.21	29.45	29.07	29.30	29.30	0.96%	973,650
Apr 17, 2026	28.96	29.16	28.67	29.02	29.02	0.21%	758,800
Apr 16, 2026	28.74	29.15	28.61	28.96	28.96	0.70%	1,085,500
Apr 15, 2026	28.84	29.31	28.55	28.76	28.76	0.52%	1,177,100
Apr 14, 2026	28.47	28.68	28.22	28.61	28.61	1.13%	749,500
Apr 13, 2026	28.25	28.42	28.10	28.29	28.29	-0.25%	773,900
Apr 10, 2026	28.14	28.68	28.14	28.36	28.36	1.14%	920,500
Apr 9, 2026	28.59	28.60	28.01	28.04	28.04	-2.84%	956,300
Apr 8, 2026	27.95	28.86	27.94	28.86	28.86	5.68%	1,377,696
Apr 7, 2026	27.01	27.54	26.93	27.31	27.31	1.30%	794,000
Apr 3, 2026	27.52	27.77	26.91	26.96	26.96	-2.25%	838,200
Apr 2, 2026	28.00	28.10	27.41	27.58	27.58	-1.82%	858,300
Apr 1, 2026	27.90	28.28	27.72	28.09	28.09	2.18%	881,000
Mar 31, 2026	27.93	28.32	27.46	27.49	27.49	-1.58%	1,088,624
Mar 30, 2026	27.98	28.07	27.54	27.93	27.93	-0.18%	972,500
Mar 27, 2026	27.20	28.13	27.15	27.98	27.98	1.41%	1,187,624
Mar 26, 2026	28.00	28.26	27.45	27.59	27.59	-2.06%	1,150,500
Mar 25, 2026	27.72	28.20	27.72	28.17	28.17	2.18%	1,190,360
Mar 24, 2026	26.98	27.70	26.70	27.57	27.57	3.80%	1,356,562
Mar 23, 2026	28.20	28.21	26.43	26.56	26.56	-6.58%	2,185,020
Mar 20, 2026	29.23	29.35	28.43	28.43	28.43	-2.27%	1,485,944
Mar 19, 2026	29.55	29.56	28.95	29.09	29.09	-2.28%	1,343,382
Mar 18, 2026	29.70	29.90	29.32	29.77	29.77	0.17%	1,282,343
Mar 17, 2026	29.82	30.25	29.69	29.72	29.72	-0.20%	1,580,991
Mar 16, 2026	29.48	29.90	29.48	29.78	29.78	0.71%	1,358,585
Mar 13, 2026	29.81	30.23	29.57	29.57	29.57	-1.33%	1,761,365
Mar 12, 2026	30.38	30.69	29.91	29.97	29.97	-1.61%	1,968,210
Mar 11, 2026	30.79	31.02	30.33	30.46	30.46	-1.07%	2,315,100
Mar 10, 2026	30.90	31.20	30.63	30.79	30.79	-	1,913,300
Mar 9, 2026	31.00	31.08	30.33	30.79	30.79	-1.06%	2,781,942
Mar 6, 2026	30.57	31.31	30.42	31.12	31.12	1.43%	1,976,547
Mar 5, 2026	31.34	31.46	30.59	30.68	30.68	-0.39%	3,461,413
Mar 4, 2026	31.64	31.80	30.38	30.80	30.80	-5.38%	5,992,688
Mar 3, 2026	33.19	34.58	32.28	32.55	32.55	-3.73%	7,629,812
Mar 2, 2026	32.33	34.66	31.67	33.81	33.81	4.97%	7,296,421
Feb 27, 2026	32.00	32.35	31.86	32.21	32.21	0.25%	1,702,990
Feb 26, 2026	32.70	32.83	32.03	32.13	32.13	-1.20%	1,897,200
Feb 25, 2026	32.94	33.00	32.48	32.52	32.52	-1.28%	2,209,610