Dye & Durham Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	8.18	8.37	7.96	8.33	8.33	1.83%	254,377
Apr 16, 2025	8.39	8.46	8.03	8.18	8.18	-3.08%	186,435
Apr 15, 2025	8.24	8.50	8.22	8.44	8.44	0.24%	137,000
Apr 14, 2025	8.44	8.64	8.11	8.42	8.42	2.43%	159,924
Apr 11, 2025	8.26	8.48	8.01	8.22	8.22	-0.60%	356,800
Apr 10, 2025	9.02	9.02	8.06	8.27	8.27	-8.82%	292,100
Apr 9, 2025	8.00	9.42	7.85	9.07	9.07	9.67%	437,500
Apr 8, 2025	8.89	8.96	8.18	8.27	8.27	-1.19%	352,000
Apr 7, 2025	8.41	8.75	7.92	8.37	8.37	-6.38%	402,206
Apr 4, 2025	9.85	9.85	8.87	8.94	8.94	-10.87%	379,530
Apr 3, 2025	10.38	10.45	9.60	10.03	10.03	-6.00%	550,632
Apr 2, 2025	10.54	10.73	10.25	10.67	10.67	-0.37%	151,500
Apr 1, 2025	10.83	11.02	10.62	10.71	10.71	-1.11%	116,536
Mar 31, 2025	11.04	11.16	10.65	10.83	10.83	-4.41%	254,800
Mar 28, 2025	11.20	11.37	10.88	11.33	11.33	0.44%	156,027
Mar 27, 2025	11.38	11.38	11.21	11.28	11.28	-0.53%	111,500
Mar 26, 2025	11.75	11.82	11.25	11.34	11.34	-3.74%	189,600
Mar 25, 2025	11.88	12.04	11.75	11.78	11.78	-1.09%	165,800
Mar 24, 2025	12.42	12.42	11.90	11.91	11.91	-2.85%	252,600
Mar 21, 2025	12.52	12.61	12.24	12.26	12.26	-2.47%	331,800
Mar 20, 2025	12.79	12.80	12.53	12.57	12.57	-1.49%	28,300
Mar 19, 2025	12.48	12.88	12.16	12.76	12.76	2.49%	94,600
Mar 18, 2025	12.67	12.67	12.25	12.45	12.45	-	57,308
Mar 17, 2025	12.43	12.70	12.39	12.45	12.45	0.16%	65,700
Mar 14, 2025	12.47	12.64	12.27	12.43	12.43	0.08%	124,500
Mar 13, 2025	12.62	12.81	12.25	12.42	12.42	-2.59%	196,405
Mar 12, 2025	13.00	13.15	12.51	12.75	12.75	-1.01%	94,000
Mar 11, 2025	13.44	13.69	12.50	12.88	12.88	-4.73%	251,647
Mar 10, 2025	12.87	13.79	12.81	13.52	13.52	2.74%	282,600
Mar 7, 2025	13.14	13.45	13.01	13.16	13.16	0.23%	152,700
Mar 6, 2025	12.95	13.40	12.84	13.13	13.13	-0.23%	196,200
Mar 5, 2025	12.14	13.28	12.14	13.16	13.16	7.08%	250,824
Mar 4, 2025	12.14	12.57	11.75	12.29	12.29	1.57%	172,600
Mar 3, 2025	12.84	12.84	11.93	12.10	12.10	-3.43%	226,100
Feb 28, 2025	12.39	12.70	12.27	12.53	12.53	0.16%	169,703
Feb 27, 2025	13.32	13.32	12.47	12.51	12.51	-3.92%	514,200
Feb 26, 2025	13.21	13.64	12.91	13.02	13.02	-0.84%	230,548
Feb 25, 2025	14.59	14.60	12.19	13.13	13.13	-10.56%	964,502
Feb 24, 2025	11.80	17.31	11.80	14.68	14.68	24.94%	1,015,444
Feb 21, 2025	12.27	12.57	11.53	11.75	11.75	-4.86%	590,402
Feb 20, 2025	12.30	12.43	12.08	12.35	12.35	0.24%	289,210
Feb 19, 2025	12.61	12.82	11.94	12.32	12.30	-2.38%	417,700
Feb 18, 2025	13.39	13.50	12.58	12.62	12.60	-4.90%	301,548
Feb 14, 2025	13.75	14.31	13.19	13.27	13.25	-3.49%	402,400
Feb 13, 2025	14.65	14.82	13.59	13.75	13.73	-5.11%	254,300
Feb 12, 2025	14.49	14.54	14.34	14.49	14.47	-0.48%	77,900
Feb 11, 2025	14.72	14.73	14.40	14.56	14.54	-1.29%	117,200
Feb 10, 2025	14.41	15.02	14.31	14.75	14.73	1.72%	93,535
Feb 7, 2025	14.32	14.54	14.32	14.50	14.48	1.26%	108,800
Feb 6, 2025	14.50	14.75	14.21	14.32	14.30	-1.10%	125,024