Dillard's, Inc. (DDS)
NYSE: DDS · Real-Time Price · USD
690.65
-37.58 (-5.16%)
Dec 12, 2025, 12:34 PM EST - Market open
Dillard's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 701.78 | 703.51 | 686.67 | 690.65 | - | -5.16% | 15,430 |
| Dec 11, 2025 | 728.12 | 741.98 | 722.11 | 728.23 | 698.23 | -0.34% | 111,943 |
| Dec 10, 2025 | 710.10 | 738.00 | 707.90 | 730.73 | 700.63 | 2.61% | 199,920 |
| Dec 9, 2025 | 685.54 | 713.47 | 685.54 | 712.13 | 682.79 | 3.62% | 107,372 |
| Dec 8, 2025 | 699.93 | 702.49 | 680.93 | 687.26 | 658.95 | -1.56% | 175,124 |
| Dec 5, 2025 | 687.52 | 722.00 | 684.79 | 698.18 | 669.42 | 2.51% | 124,186 |
| Dec 4, 2025 | 678.69 | 692.57 | 675.01 | 681.06 | 653.00 | -0.57% | 116,972 |
| Dec 3, 2025 | 674.92 | 699.41 | 674.92 | 684.96 | 656.74 | 0.82% | 95,579 |
| Dec 2, 2025 | 681.13 | 682.05 | 657.12 | 679.36 | 651.37 | -0.41% | 120,361 |
| Dec 1, 2025 | 660.63 | 687.49 | 660.20 | 682.18 | 654.08 | 1.81% | 173,695 |
| Nov 28, 2025 | 669.80 | 678.71 | 660.23 | 670.06 | 642.46 | -0.20% | 80,575 |
| Nov 26, 2025 | 666.13 | 679.39 | 658.90 | 671.39 | 643.73 | 0.72% | 115,552 |
| Nov 25, 2025 | 630.00 | 679.80 | 630.00 | 666.61 | 639.15 | 8.50% | 176,021 |
| Nov 24, 2025 | 608.62 | 621.27 | 602.99 | 614.39 | 589.08 | 0.46% | 157,962 |
| Nov 21, 2025 | 599.54 | 617.42 | 595.20 | 611.56 | 586.37 | 2.51% | 160,370 |
| Nov 20, 2025 | 613.39 | 622.65 | 594.54 | 596.56 | 571.98 | -1.46% | 100,834 |
| Nov 19, 2025 | 596.83 | 608.88 | 593.02 | 605.41 | 580.47 | 1.06% | 103,119 |
| Nov 18, 2025 | 585.40 | 608.23 | 581.50 | 599.05 | 574.37 | 0.57% | 121,835 |
| Nov 17, 2025 | 629.98 | 629.98 | 587.88 | 595.66 | 571.12 | -6.18% | 118,252 |
| Nov 14, 2025 | 656.50 | 666.06 | 632.08 | 634.89 | 608.74 | -4.39% | 188,282 |
| Nov 13, 2025 | 657.19 | 737.73 | 657.19 | 664.06 | 636.70 | 9.59% | 327,803 |
| Nov 12, 2025 | 611.41 | 623.10 | 605.11 | 605.96 | 581.00 | -0.52% | 106,689 |
| Nov 11, 2025 | 613.80 | 625.00 | 609.10 | 609.11 | 584.02 | -0.18% | 119,601 |
| Nov 10, 2025 | 612.77 | 616.49 | 603.09 | 610.21 | 585.07 | 0.63% | 91,271 |
| Nov 7, 2025 | 594.87 | 607.89 | 593.25 | 606.36 | 581.38 | 0.90% | 86,299 |
| Nov 6, 2025 | 608.75 | 622.00 | 593.42 | 600.94 | 576.18 | -2.24% | 145,443 |
| Nov 5, 2025 | 596.97 | 624.00 | 586.77 | 614.69 | 589.37 | 3.30% | 127,301 |
| Nov 4, 2025 | 596.39 | 600.64 | 593.33 | 595.08 | 570.57 | -1.17% | 50,009 |
| Nov 3, 2025 | 593.94 | 609.53 | 587.80 | 602.15 | 577.34 | 0.34% | 160,592 |
| Oct 31, 2025 | 599.15 | 604.23 | 588.33 | 600.08 | 575.36 | 0.55% | 144,648 |
| Oct 30, 2025 | 609.97 | 609.97 | 592.85 | 596.78 | 572.20 | -2.31% | 104,530 |
| Oct 29, 2025 | 606.13 | 620.85 | 603.99 | 610.91 | 585.74 | 0.36% | 140,541 |
| Oct 28, 2025 | 609.49 | 618.34 | 605.50 | 608.69 | 583.61 | -1.19% | 165,097 |
| Oct 27, 2025 | 602.74 | 625.00 | 602.74 | 616.05 | 590.67 | 1.62% | 63,808 |
| Oct 24, 2025 | 610.48 | 611.75 | 600.31 | 606.24 | 581.27 | 0.70% | 55,194 |
| Oct 23, 2025 | 607.42 | 616.96 | 597.85 | 602.03 | 577.23 | -0.58% | 53,122 |
| Oct 22, 2025 | 591.58 | 611.98 | 591.58 | 605.56 | 580.61 | 1.85% | 94,415 |
| Oct 21, 2025 | 593.71 | 604.75 | 589.15 | 594.57 | 570.08 | 0.14% | 51,862 |
| Oct 20, 2025 | 601.32 | 605.17 | 592.25 | 593.71 | 569.25 | -0.05% | 58,077 |
| Oct 17, 2025 | 593.85 | 608.09 | 587.66 | 594.03 | 569.56 | -0.34% | 65,264 |
| Oct 16, 2025 | 600.00 | 604.76 | 593.73 | 596.08 | 571.52 | -0.79% | 71,768 |
| Oct 15, 2025 | 624.62 | 634.56 | 599.25 | 600.80 | 576.05 | -3.30% | 119,970 |
| Oct 14, 2025 | 602.80 | 629.87 | 601.46 | 621.30 | 595.71 | 1.64% | 123,777 |
| Oct 13, 2025 | 596.85 | 617.32 | 596.55 | 611.25 | 586.07 | 5.51% | 104,922 |
| Oct 10, 2025 | 602.71 | 610.84 | 576.58 | 579.32 | 555.45 | -2.93% | 120,490 |
| Oct 9, 2025 | 606.86 | 606.86 | 589.57 | 596.79 | 572.20 | -2.04% | 113,221 |
| Oct 8, 2025 | 616.96 | 623.94 | 598.47 | 609.22 | 584.12 | -0.48% | 111,482 |
| Oct 7, 2025 | 616.00 | 617.95 | 608.49 | 612.16 | 586.94 | -0.40% | 126,673 |
| Oct 6, 2025 | 618.36 | 620.44 | 605.59 | 614.63 | 589.31 | -0.26% | 111,758 |
| Oct 3, 2025 | 624.89 | 636.00 | 614.65 | 616.25 | 590.86 | -1.22% | 104,637 |