Dli Memory Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	171.00	177.50	166.50	171.00	171.00	1.18%	114,056
Sep 4, 2026	165.00	169.00	161.00	169.00	169.00	4.32%	139,012
Sep 3, 2026	162.50	165.50	158.00	162.00	162.00	-1.82%	102,885
Sep 2, 2026	162.00	166.00	159.50	165.00	165.00	1.23%	86,249
Sep 1, 2026	161.00	163.00	158.50	163.00	163.00	1.24%	99,386
Aug 31, 2026	154.00	161.00	154.00	161.00	161.00	1.90%	79,821
Aug 28, 2026	158.00	161.50	157.00	158.00	158.00	1.94%	51,697
Aug 27, 2026	158.00	159.00	155.00	155.00	155.00	-1.59%	143,841
Aug 26, 2026	164.50	164.50	154.50	157.50	157.50	-1.25%	226,416
Aug 25, 2026	165.00	165.00	155.50	159.50	159.50	-3.63%	152,423
Aug 24, 2026	157.00	173.00	157.00	165.50	165.50	4.22%	429,646
Aug 21, 2026	148.16	160.11	147.37	159.31	158.81	7.53%	482,329
Aug 20, 2026	151.35	151.35	146.57	148.16	147.69	-	227,778
Aug 19, 2026	145.77	150.55	142.59	148.16	147.69	-0.53%	153,151
Aug 18, 2026	151.35	152.15	144.18	148.96	148.48	-	213,633
Aug 17, 2026	144.18	151.35	141.79	148.96	148.48	3.89%	329,837
Aug 14, 2026	142.59	144.98	140.59	143.38	142.92	1.69%	270,635
Aug 13, 2026	144.18	144.98	136.21	140.99	140.54	-2.21%	266,809
Aug 12, 2026	143.38	151.35	140.20	144.18	143.72	3.43%	371,032
Aug 11, 2026	143.78	143.78	135.42	139.40	138.95	-3.05%	115,682
Aug 10, 2026	143.38	145.77	139.40	143.78	143.32	1.40%	230,963
Aug 7, 2026	137.81	145.77	137.81	141.79	141.34	2.89%	245,518
Aug 6, 2026	138.60	138.60	132.63	137.81	137.37	-	102,316
Aug 5, 2026	132.23	140.99	132.23	137.81	137.37	5.17%	137,283
Aug 4, 2026	118.29	133.82	118.29	131.04	130.62	8.22%	204,181
Aug 3, 2026	118.69	122.67	113.91	121.08	120.69	-0.33%	124,029
Jul 31, 2026	104.75	126.65	104.75	121.48	121.09	17.76%	295,068
Jul 30, 2026	102.76	111.92	100.77	103.16	102.83	-1.89%	181,155
Jul 29, 2026	118.69	118.69	95.59	105.15	104.81	-10.20%	774,012
Jul 28, 2026	133.03	133.03	115.90	117.10	116.72	-12.50%	402,968
Jul 27, 2026	135.42	135.42	129.44	133.82	133.40	-0.59%	123,165
Jul 24, 2026	139.00	139.40	132.63	134.62	134.19	-2.87%	111,022
Jul 23, 2026	145.77	145.77	136.21	138.60	138.16	-4.40%	91,694
Jul 22, 2026	138.21	150.55	138.21	144.98	144.51	4.90%	100,113
Jul 21, 2026	130.64	139.40	130.64	138.21	137.76	5.79%	126,346
Jul 20, 2026	137.81	139.40	125.06	130.64	130.22	-3.24%	461,311
Jul 17, 2026	150.15	150.15	134.62	135.02	134.59	-10.32%	464,452
Jul 16, 2026	153.74	154.53	148.16	150.55	150.07	-3.57%	131,750
Jul 15, 2026	148.56	156.13	148.16	156.13	155.63	3.43%	170,243
Jul 14, 2026	154.53	158.52	146.57	150.95	150.47	-3.81%	265,338
Jul 13, 2026	160.51	163.70	154.53	156.92	156.42	-4.83%	367,078
Jul 9, 2026	164.49	165.29	160.11	164.89	164.36	0.49%	48,444
Jul 8, 2026	164.49	167.68	158.92	164.09	163.57	-	120,064
Jul 7, 2026	169.67	169.67	159.31	164.09	163.57	-1.20%	155,760
Jul 6, 2026	165.69	172.46	164.49	166.09	165.55	-1.18%	139,404
Jul 3, 2026	163.30	169.27	158.92	168.08	167.54	2.93%	239,419
Jul 2, 2026	164.89	165.69	160.51	163.30	162.78	-2.15%	287,565
Jul 1, 2026	172.46	174.85	164.89	166.88	166.35	-3.68%	171,486
Jun 30, 2026	173.65	175.25	165.69	173.25	172.70	1.64%	242,640
Jun 29, 2026	179.23	179.23	166.48	170.47	169.92	-3.60%	239,401