Dyaco International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	21.00	21.70	20.20	20.75	20.75	5.06%	4,037,036
Jul 28, 2026	19.70	19.80	19.05	19.75	19.75	0.77%	315,908
Jul 27, 2026	19.90	19.90	19.40	19.60	19.60	-0.76%	108,061
Jul 24, 2026	19.55	19.80	19.45	19.75	19.75	0.25%	94,151
Jul 23, 2026	19.85	19.90	19.55	19.70	19.70	-	114,568
Jul 22, 2026	20.05	20.15	19.60	19.70	19.70	-1.99%	160,283
Jul 21, 2026	19.95	20.25	19.85	20.10	20.10	1.01%	247,514
Jul 20, 2026	20.05	20.05	19.55	19.90	19.90	0.25%	180,148
Jul 17, 2026	19.90	20.25	19.45	19.85	19.85	-2.22%	341,896
Jul 16, 2026	19.85	20.35	19.15	20.30	20.30	2.53%	310,747
Jul 15, 2026	19.15	19.95	19.10	19.80	19.80	2.86%	184,223
Jul 14, 2026	19.30	19.50	18.85	19.25	19.25	0.26%	212,005
Jul 13, 2026	19.15	19.20	18.90	19.20	19.20	0.52%	88,543
Jul 9, 2026	19.40	19.40	18.95	19.10	19.10	0.53%	46,624
Jul 8, 2026	19.15	19.15	18.90	19.00	19.00	-0.52%	134,881
Jul 7, 2026	19.50	19.50	19.00	19.10	19.10	-2.05%	182,580
Jul 6, 2026	19.65	19.80	19.40	19.50	19.50	-0.76%	141,810
Jul 3, 2026	19.20	19.90	19.20	19.65	19.65	3.42%	237,519
Jul 2, 2026	19.05	19.25	19.00	19.00	19.00	-0.26%	112,707
Jul 1, 2026	19.25	19.30	19.00	19.05	19.05	0.53%	157,878
Jun 30, 2026	19.30	19.30	18.85	18.95	18.95	0.52%	198,575
Jun 29, 2026	19.40	19.65	19.25	19.35	18.85	0.78%	191,733
Jun 26, 2026	19.20	19.45	19.10	19.20	18.71	-1.29%	215,124
Jun 25, 2026	19.65	19.70	19.45	19.45	18.95	-	135,602
Jun 24, 2026	19.70	19.70	19.45	19.45	18.95	-1.27%	219,499
Jun 23, 2026	20.00	20.00	19.65	19.70	19.19	-0.76%	170,006
Jun 22, 2026	20.20	20.20	19.80	19.85	19.34	-1.73%	337,875
Jun 18, 2026	20.30	20.40	20.10	20.20	19.68	-1.22%	278,098
Jun 17, 2026	20.65	20.80	20.35	20.45	19.92	-1.68%	358,052
Jun 16, 2026	21.00	21.10	20.70	20.80	20.26	-0.95%	243,517
Jun 15, 2026	21.15	21.20	20.95	21.00	20.46	0.24%	293,580
Jun 12, 2026	20.95	21.15	20.85	20.95	20.41	-	158,837
Jun 11, 2026	21.00	21.00	20.65	20.95	20.41	-0.24%	241,753
Jun 10, 2026	21.00	21.55	20.90	21.00	20.46	-1.18%	333,010
Jun 9, 2026	21.10	21.65	21.00	21.25	20.70	1.19%	473,482
Jun 8, 2026	20.25	21.35	20.25	21.00	20.46	-1.41%	466,760
Jun 5, 2026	20.95	21.45	20.95	21.30	20.75	2.16%	637,173
Jun 4, 2026	21.00	21.00	20.50	20.85	20.31	-0.71%	253,558
Jun 3, 2026	20.50	21.00	20.30	21.00	20.46	2.94%	517,208
Jun 2, 2026	21.00	21.00	20.20	20.40	19.87	-1.21%	301,717
Jun 1, 2026	20.50	20.75	20.05	20.65	20.12	0.98%	504,150
May 29, 2026	20.00	20.50	20.00	20.45	19.92	2.51%	480,720
May 28, 2026	20.00	20.20	19.80	19.95	19.44	-0.25%	287,523
May 27, 2026	20.20	20.20	19.85	20.00	19.48	-1.23%	179,398
May 26, 2026	20.30	20.45	20.00	20.25	19.73	0.50%	215,753
May 25, 2026	20.25	20.25	19.65	20.15	19.63	0.25%	418,561
May 22, 2026	20.20	20.20	19.95	20.10	19.58	-0.25%	226,179
May 21, 2026	20.20	20.40	20.15	20.15	19.63	-0.74%	124,866
May 20, 2026	20.35	20.50	20.10	20.30	19.78	1.00%	114,197
May 19, 2026	20.10	20.50	20.10	20.10	19.58	-	190,983