DR Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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