Dyaco International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	20.80	22.50	20.55	22.20	22.20	6.73%	1,373,029
May 7, 2026	20.60	20.95	20.45	20.80	20.80	0.24%	450,412
May 6, 2026	20.60	21.00	20.20	20.75	20.75	0.48%	341,638
May 5, 2026	20.70	21.00	20.10	20.65	20.65	0.73%	303,179
May 4, 2026	20.85	21.15	20.05	20.50	20.50	-1.44%	562,855
Apr 30, 2026	21.00	21.10	20.80	20.80	20.80	-0.95%	476,997
Apr 29, 2026	21.25	21.25	20.55	21.00	21.00	0.48%	383,716
Apr 28, 2026	20.35	21.50	19.75	20.90	20.90	4.50%	582,856
Apr 27, 2026	19.75	20.00	19.20	20.00	20.00	0.50%	352,063
Apr 24, 2026	19.80	19.95	19.35	19.90	19.90	2.84%	292,820
Apr 23, 2026	19.95	20.00	19.35	19.35	19.35	-3.97%	265,017
Apr 22, 2026	20.15	20.30	19.90	20.15	20.15	-	190,665
Apr 21, 2026	20.50	20.50	20.05	20.15	20.15	-1.95%	192,742
Apr 20, 2026	20.65	20.95	20.25	20.55	20.55	-0.48%	229,391
Apr 17, 2026	20.60	20.85	20.35	20.65	20.65	1.23%	539,604
Apr 16, 2026	20.05	20.70	20.00	20.40	20.40	2.26%	393,774
Apr 15, 2026	20.05	20.05	19.75	19.95	19.95	-0.50%	221,892
Apr 14, 2026	20.05	20.25	19.80	20.05	20.05	0.25%	296,852
Apr 13, 2026	19.55	20.30	19.55	20.00	20.00	1.78%	541,435
Apr 10, 2026	19.25	19.70	19.15	19.65	19.65	1.55%	372,718
Apr 9, 2026	19.40	19.40	19.00	19.35	19.35	0.78%	347,443
Apr 8, 2026	19.60	19.70	19.15	19.20	19.20	-2.04%	498,292
Apr 7, 2026	20.60	20.60	19.30	19.60	19.60	-0.25%	300,785
Apr 2, 2026	19.90	19.90	19.40	19.65	19.65	-1.26%	298,356
Apr 1, 2026	19.20	20.00	19.00	19.90	19.90	3.11%	513,601
Mar 31, 2026	19.80	19.80	18.55	19.30	19.30	-1.28%	727,077
Mar 30, 2026	18.85	19.55	18.80	19.55	19.55	1.56%	282,030
Mar 27, 2026	19.15	19.25	18.75	19.25	19.25	1.32%	272,479
Mar 26, 2026	19.60	19.60	19.00	19.00	19.00	-1.30%	171,692
Mar 25, 2026	20.10	20.10	19.25	19.25	19.25	-0.52%	143,329
Mar 24, 2026	19.80	19.80	19.35	19.35	19.35	-2.03%	94,423
Mar 23, 2026	19.90	20.10	19.45	19.75	19.75	-0.75%	231,420
Mar 20, 2026	19.80	20.20	19.75	19.90	19.90	-0.75%	249,254
Mar 19, 2026	20.00	20.15	19.80	20.05	20.05	-0.25%	247,075
Mar 18, 2026	20.15	20.30	19.90	20.10	20.10	0.75%	309,470
Mar 17, 2026	20.40	20.40	19.95	19.95	19.95	-1.97%	375,563
Mar 16, 2026	19.85	20.50	19.85	20.35	20.35	2.78%	431,031
Mar 13, 2026	19.85	20.15	19.70	19.80	19.80	-1.98%	428,311
Mar 12, 2026	19.70	20.40	19.70	20.20	20.20	2.28%	582,654
Mar 11, 2026	19.40	20.00	19.40	19.75	19.75	4.22%	366,257
Mar 10, 2026	19.05	19.25	18.80	18.95	18.95	0.80%	187,535
Mar 9, 2026	19.40	19.40	18.65	18.80	18.80	-5.05%	525,181
Mar 6, 2026	19.90	20.05	19.55	19.80	19.80	-0.75%	284,015
Mar 5, 2026	19.20	20.20	19.10	19.95	19.95	4.72%	835,168
Mar 4, 2026	19.20	19.20	18.70	19.05	19.05	-0.26%	717,919
Mar 3, 2026	18.70	19.20	18.70	19.10	19.10	1.33%	379,154
Mar 2, 2026	18.75	18.90	18.65	18.85	18.85	-0.53%	295,680
Feb 26, 2026	19.00	19.05	18.75	18.95	18.95	-	209,617
Feb 25, 2026	19.30	19.30	18.80	18.95	18.95	-1.81%	565,211
Feb 24, 2026	19.40	19.55	19.15	19.30	19.30	-0.26%	296,941