DR Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	28.62	29.15	28.47	28.60	28.01	0.03%	1,294,637
May 21, 2026	29.55	29.90	28.58	28.59	28.00	-3.22%	1,986,300
May 20, 2026	30.21	30.25	29.28	29.54	28.93	-2.38%	1,578,600
May 19, 2026	30.90	31.05	29.92	30.26	29.64	-2.10%	1,744,279
May 18, 2026	31.01	31.20	30.61	30.91	30.27	-0.83%	1,489,800
May 15, 2026	31.00	32.70	30.46	31.17	30.53	0.26%	3,399,991
May 14, 2026	31.82	32.60	31.09	31.09	30.45	-2.54%	2,037,286
May 13, 2026	31.55	31.91	30.83	31.90	31.24	0.95%	2,163,600
May 12, 2026	31.02	31.74	30.82	31.60	30.95	1.74%	2,403,043
May 11, 2026	30.24	31.47	29.66	31.06	30.42	2.92%	3,052,057
May 8, 2026	29.76	30.45	29.50	30.18	29.56	1.07%	1,546,747
May 7, 2026	29.82	29.97	29.26	29.86	29.25	0.47%	1,930,296
May 6, 2026	29.28	30.40	28.65	29.72	29.11	2.38%	3,162,010
Apr 30, 2026	29.36	29.39	28.71	29.03	28.43	-0.51%	1,982,600
Apr 29, 2026	28.70	29.92	28.50	29.18	28.58	1.50%	4,118,366
Apr 28, 2026	29.38	30.09	27.71	28.75	28.16	-4.45%	4,992,988
Apr 27, 2026	28.55	30.54	28.40	30.09	29.47	5.03%	2,095,100
Apr 24, 2026	28.95	28.98	28.34	28.65	28.06	-1.04%	903,600
Apr 23, 2026	29.32	29.47	28.76	28.95	28.35	-1.56%	1,195,900
Apr 22, 2026	29.38	29.55	29.20	29.41	28.81	-0.07%	914,216
Apr 21, 2026	29.36	29.49	29.18	29.43	28.82	0.44%	948,000
Apr 20, 2026	29.21	29.45	29.07	29.30	28.70	0.96%	973,650
Apr 17, 2026	28.96	29.16	28.67	29.02	28.42	0.21%	758,800
Apr 16, 2026	28.74	29.15	28.61	28.96	28.36	0.70%	1,085,500
Apr 15, 2026	28.84	29.31	28.55	28.76	28.17	0.52%	1,177,100
Apr 14, 2026	28.47	28.68	28.22	28.61	28.02	1.13%	749,500
Apr 13, 2026	28.25	28.42	28.10	28.29	27.71	-0.25%	773,900
Apr 10, 2026	28.14	28.68	28.14	28.36	27.78	1.14%	920,500
Apr 9, 2026	28.59	28.60	28.01	28.04	27.46	-2.84%	956,300
Apr 8, 2026	27.95	28.86	27.94	28.86	28.27	5.68%	1,377,696