DR Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	22.44	22.74	22.37	22.67	22.67	0.22%	955,896
Jul 31, 2026	22.42	22.74	22.28	22.62	22.62	2.08%	1,083,200
Jul 30, 2026	22.01	22.71	22.01	22.16	22.16	-0.09%	1,437,610
Jul 29, 2026	21.56	22.25	21.56	22.18	22.18	2.21%	890,593
Jul 28, 2026	21.44	21.86	21.20	21.70	21.70	1.17%	1,006,805
Jul 27, 2026	20.98	21.54	20.63	21.45	21.45	3.77%	987,911
Jul 24, 2026	21.09	21.46	20.63	20.67	20.67	-3.82%	805,922
Jul 23, 2026	21.16	21.70	20.70	21.49	21.49	3.07%	1,108,316
Jul 22, 2026	21.06	21.22	20.75	20.85	20.85	-0.67%	1,087,914
Jul 21, 2026	20.83	21.04	20.01	20.99	20.99	1.79%	1,472,511
Jul 20, 2026	21.20	21.75	20.35	20.62	20.62	-2.55%	1,577,729
Jul 17, 2026	22.52	22.52	21.14	21.16	21.16	-4.90%	1,844,100
Jul 16, 2026	21.44	22.56	21.44	22.25	22.25	3.78%	2,156,613
Jul 15, 2026	21.04	21.60	21.04	21.44	21.44	0.75%	1,543,586
Jul 14, 2026	21.01	21.33	20.90	21.28	21.28	0.57%	1,500,108
Jul 13, 2026	22.12	22.34	21.06	21.16	21.16	-5.24%	1,916,308
Jul 10, 2026	22.31	22.84	21.85	22.33	22.33	0.04%	1,799,114
Jul 9, 2026	22.63	22.80	21.52	22.32	22.32	-0.71%	2,315,144
Jul 8, 2026	23.14	23.29	22.48	22.48	22.48	-3.81%	2,271,800
Jul 7, 2026	25.03	25.51	23.08	23.37	23.37	-8.42%	5,025,056
Jul 6, 2026	26.28	29.29	25.02	25.52	25.52	-5.06%	7,761,171
Jul 3, 2026	29.75	30.04	26.33	26.88	26.88	-10.55%	6,489,964
Jul 2, 2026	29.98	32.60	29.40	30.05	30.05	0.84%	9,108,266
Jul 1, 2026	27.61	30.10	27.30	29.80	29.80	8.09%	3,548,380
Jun 30, 2026	26.88	27.60	26.18	27.57	27.57	1.92%	1,870,714
Jun 29, 2026	26.35	27.40	25.66	27.05	27.05	2.66%	2,194,844
Jun 26, 2026	28.31	28.35	25.57	26.35	26.35	-6.99%	2,649,960
Jun 25, 2026	28.39	28.98	27.91	28.33	28.33	-0.07%	1,513,200
Jun 24, 2026	28.10	28.76	27.79	28.35	28.35	1.07%	1,399,600
Jun 23, 2026	28.37	29.19	27.82	28.05	28.05	-2.06%	1,800,700
Jun 22, 2026	26.49	28.85	26.11	28.64	28.64	7.19%	2,521,305
Jun 18, 2026	26.98	27.28	26.51	26.72	26.72	-1.76%	1,177,700
Jun 17, 2026	26.13	27.37	25.44	27.20	27.20	4.06%	2,484,272
Jun 16, 2026	27.63	27.86	26.02	26.14	26.14	-5.56%	2,437,500
Jun 15, 2026	27.06	28.19	26.94	27.68	27.68	2.29%	2,524,242
Jun 12, 2026	25.43	27.24	25.30	27.06	27.06	7.04%	2,701,524
Jun 11, 2026	24.80	25.41	24.32	25.28	25.28	1.00%	1,934,300
Jun 10, 2026	25.01	25.59	24.35	25.03	25.03	-0.40%	2,325,453
Jun 9, 2026	23.12	25.37	23.04	25.13	25.13	8.55%	3,745,012
Jun 8, 2026	23.52	23.86	22.59	23.15	23.15	-3.06%	1,541,500
Jun 5, 2026	23.95	24.38	23.76	23.88	23.88	0.29%	1,261,305
Jun 4, 2026	24.99	25.00	24.12	24.31	23.81	-2.41%	1,014,005
Jun 3, 2026	25.30	25.41	24.80	24.91	24.40	-2.08%	1,171,580
Jun 2, 2026	26.00	26.28	25.23	25.44	24.92	-2.19%	1,018,800
Jun 1, 2026	25.91	26.68	25.77	26.01	25.48	-0.46%	1,601,374
May 29, 2026	26.15	26.83	26.05	26.13	25.59	-	1,469,474
May 28, 2026	26.41	26.62	25.80	26.13	25.59	-0.80%	1,122,400
May 27, 2026	27.60	27.61	26.23	26.34	25.80	-4.77%	1,648,653
May 26, 2026	28.06	28.07	27.37	27.66	27.09	-1.53%	1,154,800
May 25, 2026	28.70	28.95	27.84	28.09	27.51	-1.78%	1,303,881