Dyaco International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	20.00	20.50	20.00	20.45	20.45	2.51%	480,720
May 28, 2026	20.00	20.20	19.80	19.95	19.95	-0.25%	287,494
May 27, 2026	20.20	20.20	19.85	20.00	20.00	-1.23%	179,398
May 26, 2026	20.30	20.45	20.00	20.25	20.25	0.50%	215,753
May 25, 2026	20.25	20.25	19.65	20.15	20.15	0.25%	418,561
May 22, 2026	20.20	20.20	19.95	20.10	20.10	-0.25%	226,179
May 21, 2026	20.20	20.40	20.15	20.15	20.15	-0.74%	124,866
May 20, 2026	20.35	20.50	20.10	20.30	20.30	1.00%	114,197
May 19, 2026	20.10	20.50	20.10	20.10	20.10	-	190,983
May 18, 2026	20.10	20.25	19.90	20.10	20.10	-	139,833
May 15, 2026	20.15	20.45	20.00	20.10	20.10	-0.25%	198,889
May 14, 2026	20.50	20.75	20.15	20.15	20.15	-0.98%	178,264
May 13, 2026	20.50	20.60	20.15	20.35	20.35	-0.25%	253,274
May 12, 2026	21.55	21.55	20.40	20.40	20.40	-6.42%	484,149
May 11, 2026	22.20	22.45	21.75	21.80	21.80	-1.80%	438,235
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%	342,126
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%	563,405
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%	215,622
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%	318,697
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%	727,727
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