DR Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	20.84	21.18	20.32	20.33	20.33	-3.56%	1,032,600
Oct 29, 2026	21.47	21.78	21.01	21.08	21.08	-2.04%	624,248
Oct 28, 2026	21.34	21.78	21.34	21.52	21.52	0.75%	532,989
Oct 27, 2026	21.73	22.08	21.32	21.36	21.36	-2.02%	831,861
Oct 26, 2026	21.48	22.03	21.44	21.80	21.80	-0.23%	769,256
Oct 23, 2026	20.60	21.88	20.47	21.85	21.85	2.58%	1,286,500
Oct 22, 2026	21.71	21.75	21.28	21.30	21.30	-1.53%	848,424
Oct 21, 2026	21.85	22.05	21.55	21.63	21.63	-1.01%	567,985
Oct 20, 2026	21.75	22.01	21.54	21.85	21.85	0.55%	632,300
Oct 19, 2026	21.44	21.82	21.37	21.73	21.73	0.23%	804,162
Oct 16, 2026	21.88	22.29	21.52	21.68	21.68	0.14%	1,039,282
Oct 15, 2026	22.01	22.12	21.57	21.65	21.65	-2.57%	847,567
Oct 14, 2026	22.50	22.59	22.18	22.22	22.22	-1.29%	709,990
Oct 13, 2026	22.77	22.77	22.12	22.51	22.51	-1.19%	1,072,391
Oct 12, 2026	23.37	23.49	22.72	22.78	22.78	-2.48%	988,496
Oct 9, 2026	23.00	23.46	22.53	23.36	23.36	2.32%	1,366,128
Oct 8, 2026	23.13	23.37	22.75	22.83	22.83	-1.42%	1,053,100
Sep 30, 2026	23.05	23.35	22.94	23.16	23.16	0.83%	916,438
Sep 29, 2026	22.80	23.21	22.58	22.97	22.97	0.48%	788,139
Sep 28, 2026	23.10	23.22	22.49	22.86	22.86	-0.87%	1,071,378
Sep 24, 2026	23.25	23.43	23.05	23.06	23.06	-1.41%	984,203
Sep 23, 2026	23.35	23.50	23.16	23.39	23.39	0.09%	1,040,656
Sep 22, 2026	23.38	23.57	23.16	23.37	23.37	0.09%	1,136,727
Sep 21, 2026	22.92	23.40	22.90	23.35	23.35	1.88%	1,310,400
Sep 18, 2026	22.50	23.04	22.50	22.92	22.92	2.50%	1,715,815
Sep 17, 2026	22.66	22.85	22.28	22.36	22.36	-1.54%	1,219,772
Sep 16, 2026	22.18	22.88	22.02	22.71	22.71	2.53%	1,438,485
Sep 15, 2026	22.31	22.56	22.15	22.15	22.15	-1.29%	1,125,703
Sep 14, 2026	22.33	22.51	22.17	22.44	22.44	0.31%	930,700
Sep 11, 2026	22.81	22.81	21.96	22.37	22.37	-3.62%	2,342,800
Sep 10, 2026	23.83	24.06	23.20	23.21	23.21	-2.97%	2,156,884
Sep 9, 2026	24.11	24.16	23.51	23.92	23.92	-1.36%	2,831,488
Sep 8, 2026	24.14	24.49	23.95	24.25	24.25	0.21%	2,789,490
Sep 7, 2026	24.02	24.26	23.80	24.20	24.20	-1.10%	3,372,809
Sep 4, 2026	25.01	25.64	24.21	24.47	24.47	-2.08%	4,946,732
Sep 3, 2026	24.80	25.42	24.52	24.99	24.99	0.64%	4,837,032
Sep 2, 2026	24.52	24.88	23.70	24.83	24.83	-1.59%	5,166,028
Sep 1, 2026	24.48	26.15	24.36	25.23	25.23	2.35%	6,374,673
Aug 31, 2026	25.03	25.07	24.21	24.65	24.65	-6.88%	6,608,285
Aug 28, 2026	26.13	27.32	25.51	26.47	26.47	0.34%	8,008,895
Aug 27, 2026	27.00	27.46	26.12	26.38	26.38	-8.18%	10,825,719
Aug 26, 2026	23.36	28.73	23.36	28.73	28.73	20.01%	7,602,735
Aug 25, 2026	24.59	24.82	23.17	23.94	23.94	-2.64%	4,571,056
Aug 24, 2026	23.25	25.44	22.95	24.59	24.59	6.04%	5,047,869
Aug 21, 2026	23.22	23.86	22.51	23.19	23.19	1.09%	3,094,255
Aug 20, 2026	22.33	24.82	22.32	22.94	22.94	4.80%	3,522,310
Aug 19, 2026	22.75	22.75	21.86	21.89	21.89	-4.12%	921,126
Aug 18, 2026	23.09	23.41	22.77	22.83	22.83	-2.14%	764,101
Aug 17, 2026	23.06	23.41	22.70	23.33	23.33	1.97%	796,624
Aug 14, 2026	22.97	23.06	22.72	22.88	22.88	-0.52%	610,500