DraftKings Inc. (DKNG)
NASDAQ: DKNG · Real-Time Price · USD
40.94
-0.16 (-0.39%)
At close: Sep 26, 2024, 4:00 PM
40.85
-0.09 (-0.22%)
After-hours: Sep 26, 2024, 7:59 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 41.96 | 42.31 | 40.83 | 40.94 | 40.94 | -0.39% | 9,271,426 |
| Sep 25, 2024 | 41.01 | 41.98 | 40.16 | 41.10 | 41.10 | 5.01% | 19,885,193 |
| Sep 24, 2024 | 39.90 | 40.34 | 39.08 | 39.14 | 39.14 | -1.24% | 8,056,465 |
| Sep 23, 2024 | 39.64 | 40.49 | 39.08 | 39.63 | 39.63 | 0.89% | 9,223,224 |
| Sep 20, 2024 | 39.09 | 39.38 | 38.44 | 39.28 | 39.28 | 0.03% | 7,375,479 |
| Sep 19, 2024 | 39.12 | 39.49 | 38.62 | 39.27 | 39.27 | 3.15% | 7,430,002 |
| Sep 18, 2024 | 38.98 | 39.44 | 37.98 | 38.07 | 38.07 | -2.26% | 8,237,256 |
| Sep 17, 2024 | 38.47 | 39.31 | 38.37 | 38.95 | 38.95 | 1.86% | 9,093,111 |
| Sep 16, 2024 | 37.97 | 38.77 | 37.65 | 38.24 | 38.24 | 1.16% | 8,610,706 |
| Sep 13, 2024 | 38.95 | 39.35 | 37.68 | 37.80 | 37.80 | -2.05% | 9,946,119 |
| Sep 12, 2024 | 38.31 | 38.69 | 36.83 | 38.59 | 38.59 | 0.39% | 12,734,970 |
| Sep 11, 2024 | 36.53 | 38.56 | 35.97 | 38.44 | 38.44 | 5.00% | 12,208,966 |
| Sep 10, 2024 | 36.75 | 37.45 | 35.86 | 36.61 | 36.61 | 1.38% | 9,705,411 |
| Sep 9, 2024 | 35.54 | 36.80 | 35.33 | 36.11 | 36.11 | 2.85% | 8,176,643 |
| Sep 6, 2024 | 36.00 | 36.14 | 34.20 | 35.11 | 35.11 | -1.74% | 9,822,411 |
| Sep 5, 2024 | 34.24 | 35.76 | 34.21 | 35.73 | 35.73 | 4.23% | 9,079,438 |
| Sep 4, 2024 | 33.75 | 34.81 | 33.27 | 34.28 | 34.28 | 1.87% | 5,701,990 |
| Sep 3, 2024 | 34.57 | 35.15 | 33.52 | 33.65 | 33.65 | -2.46% | 7,667,902 |
| Aug 30, 2024 | 34.26 | 34.54 | 33.62 | 34.50 | 34.50 | 1.80% | 7,568,781 |
| Aug 29, 2024 | 34.83 | 35.16 | 33.72 | 33.89 | 33.89 | -1.34% | 7,191,620 |
| Aug 28, 2024 | 35.00 | 35.26 | 33.89 | 34.35 | 34.35 | -2.77% | 6,182,632 |
| Aug 27, 2024 | 35.17 | 35.79 | 34.81 | 35.33 | 35.33 | 0.68% | 5,445,658 |
| Aug 26, 2024 | 36.60 | 36.64 | 35.07 | 35.09 | 35.09 | -3.52% | 7,566,039 |
| Aug 23, 2024 | 35.67 | 36.40 | 35.47 | 36.37 | 36.37 | 3.18% | 7,270,673 |
| Aug 22, 2024 | 36.11 | 36.50 | 35.06 | 35.25 | 35.25 | -1.87% | 7,194,004 |
| Aug 21, 2024 | 34.80 | 35.95 | 34.71 | 35.92 | 35.92 | 3.22% | 8,820,112 |
| Aug 20, 2024 | 34.24 | 35.21 | 34.12 | 34.80 | 34.80 | 1.13% | 8,744,072 |
| Aug 19, 2024 | 34.23 | 34.57 | 33.63 | 34.41 | 34.41 | 0.79% | 7,282,971 |
| Aug 16, 2024 | 33.55 | 34.43 | 33.20 | 34.14 | 34.14 | - | 9,454,325 |
| Aug 15, 2024 | 32.83 | 34.37 | 32.75 | 34.14 | 34.14 | 6.49% | 13,762,268 |
| Aug 14, 2024 | 33.31 | 33.51 | 30.92 | 32.06 | 32.06 | 1.97% | 21,549,765 |
| Aug 13, 2024 | 30.10 | 31.60 | 29.29 | 31.44 | 31.44 | 5.33% | 13,451,824 |
| Aug 12, 2024 | 30.33 | 30.49 | 29.68 | 29.85 | 29.85 | -1.62% | 8,696,031 |
| Aug 9, 2024 | 30.59 | 30.88 | 29.77 | 30.34 | 30.34 | -0.65% | 8,549,253 |
| Aug 8, 2024 | 30.46 | 31.00 | 30.17 | 30.54 | 30.54 | 1.33% | 7,992,890 |
| Aug 7, 2024 | 31.79 | 32.25 | 30.06 | 30.14 | 30.14 | -3.95% | 11,303,421 |
| Aug 6, 2024 | 32.27 | 32.42 | 31.26 | 31.38 | 31.38 | -1.32% | 10,400,996 |
| Aug 5, 2024 | 28.83 | 32.27 | 28.69 | 31.80 | 31.80 | -0.69% | 17,236,019 |
| Aug 2, 2024 | 33.94 | 34.00 | 30.94 | 32.02 | 32.02 | -9.78% | 23,078,936 |
| Aug 1, 2024 | 37.40 | 37.79 | 35.36 | 35.49 | 35.49 | -3.95% | 16,267,912 |
| Jul 31, 2024 | 36.44 | 37.69 | 35.92 | 36.95 | 36.95 | 3.01% | 8,311,569 |
| Jul 30, 2024 | 36.90 | 37.01 | 35.30 | 35.87 | 35.87 | -2.34% | 7,613,859 |
| Jul 29, 2024 | 35.85 | 36.94 | 35.85 | 36.73 | 36.73 | 1.18% | 7,040,815 |
| Jul 26, 2024 | 36.42 | 36.84 | 36.07 | 36.30 | 36.30 | 1.45% | 4,833,497 |
| Jul 25, 2024 | 35.91 | 36.75 | 35.30 | 35.78 | 35.78 | -0.22% | 5,666,127 |
| Jul 24, 2024 | 37.35 | 37.39 | 35.66 | 35.86 | 35.86 | -5.08% | 6,939,909 |
| Jul 23, 2024 | 36.88 | 37.81 | 36.73 | 37.78 | 37.78 | 2.55% | 4,517,860 |
| Jul 22, 2024 | 36.77 | 37.43 | 36.02 | 36.84 | 36.84 | -0.24% | 8,270,127 |
| Jul 19, 2024 | 36.61 | 37.48 | 36.30 | 36.93 | 36.93 | 0.71% | 5,891,264 |
| Jul 18, 2024 | 38.35 | 39.05 | 36.53 | 36.67 | 36.67 | -4.38% | 7,846,221 |
| Jul 17, 2024 | 39.09 | 39.52 | 37.83 | 38.35 | 38.35 | -3.67% | 8,479,910 |
| Jul 16, 2024 | 39.79 | 40.03 | 39.04 | 39.81 | 39.81 | 0.84% | 7,060,551 |
| Jul 15, 2024 | 38.80 | 39.51 | 38.09 | 39.48 | 39.48 | 4.28% | 10,798,956 |
| Jul 12, 2024 | 37.14 | 38.21 | 37.14 | 37.86 | 37.86 | 1.91% | 7,911,149 |
| Jul 11, 2024 | 36.96 | 37.59 | 36.31 | 37.15 | 37.15 | 1.39% | 6,357,285 |
| Jul 10, 2024 | 36.99 | 37.06 | 35.93 | 36.64 | 36.64 | -0.27% | 6,985,362 |
| Jul 9, 2024 | 37.47 | 38.00 | 36.59 | 36.74 | 36.74 | -2.26% | 7,046,092 |
| Jul 8, 2024 | 37.18 | 38.34 | 36.85 | 37.59 | 37.59 | 1.40% | 7,395,088 |
| Jul 5, 2024 | 37.84 | 38.24 | 36.99 | 37.07 | 37.07 | -0.99% | 5,939,529 |
| Jul 3, 2024 | 37.03 | 37.90 | 36.91 | 37.44 | 37.44 | 1.35% | 4,486,663 |
| Jul 2, 2024 | 37.11 | 37.54 | 36.64 | 36.94 | 36.94 | -0.97% | 7,648,583 |
| Jul 1, 2024 | 38.07 | 38.13 | 36.43 | 37.30 | 37.30 | -2.28% | 10,225,920 |
| Jun 28, 2024 | 37.20 | 38.30 | 36.81 | 38.17 | 38.17 | 2.86% | 13,803,609 |
| Jun 27, 2024 | 37.50 | 37.92 | 37.08 | 37.11 | 37.11 | -1.49% | 7,758,923 |
| Jun 26, 2024 | 37.67 | 37.87 | 36.88 | 37.67 | 37.67 | -0.87% | 12,200,865 |
| Jun 25, 2024 | 39.80 | 39.80 | 37.96 | 38.00 | 38.00 | -5.02% | 13,089,437 |
| Jun 24, 2024 | 41.89 | 41.93 | 40.00 | 40.01 | 40.01 | -4.72% | 10,177,802 |
| Jun 21, 2024 | 42.91 | 43.00 | 41.15 | 41.99 | 41.99 | -2.35% | 16,377,803 |
| Jun 20, 2024 | 43.28 | 44.62 | 42.81 | 43.00 | 43.00 | -0.58% | 11,603,155 |
| Jun 18, 2024 | 41.93 | 43.45 | 41.64 | 43.25 | 43.25 | 3.10% | 10,585,652 |
| Jun 17, 2024 | 38.95 | 42.21 | 38.93 | 41.95 | 41.95 | 7.81% | 17,104,001 |
| Jun 14, 2024 | 38.76 | 38.99 | 37.93 | 38.91 | 38.91 | -0.18% | 7,305,975 |
| Jun 13, 2024 | 39.04 | 39.34 | 38.55 | 38.98 | 38.98 | 0.23% | 7,929,786 |
| Jun 12, 2024 | 39.10 | 39.84 | 38.47 | 38.89 | 38.89 | 1.70% | 10,334,087 |
| Jun 11, 2024 | 37.84 | 38.48 | 37.37 | 38.24 | 38.24 | 0.50% | 7,042,835 |
| Jun 10, 2024 | 37.52 | 38.18 | 37.15 | 38.05 | 38.05 | 3.14% | 9,141,443 |
| Jun 7, 2024 | 37.45 | 37.80 | 36.81 | 36.89 | 36.89 | -1.78% | 6,448,760 |
| Jun 6, 2024 | 36.80 | 37.72 | 36.25 | 37.56 | 37.56 | 2.45% | 10,193,122 |
| Jun 5, 2024 | 35.89 | 36.82 | 35.49 | 36.66 | 36.66 | 3.21% | 11,388,974 |
| Jun 4, 2024 | 36.01 | 36.49 | 35.20 | 35.52 | 35.52 | - | 11,110,013 |
| Jun 3, 2024 | 35.22 | 35.70 | 34.57 | 35.52 | 35.52 | 1.11% | 11,956,531 |
| May 31, 2024 | 36.02 | 36.40 | 34.40 | 35.13 | 35.13 | -1.93% | 13,213,223 |
| May 30, 2024 | 35.85 | 36.33 | 35.22 | 35.82 | 35.82 | -0.39% | 10,458,598 |
| May 29, 2024 | 36.27 | 37.06 | 35.75 | 35.96 | 35.96 | -1.78% | 13,235,902 |
| May 28, 2024 | 37.99 | 37.99 | 35.26 | 36.61 | 36.61 | -10.29% | 42,197,599 |
| May 24, 2024 | 40.95 | 41.65 | 40.55 | 40.81 | 40.81 | 0.52% | 7,234,257 |
| May 23, 2024 | 42.00 | 42.08 | 39.38 | 40.60 | 40.60 | -3.10% | 16,905,570 |
| May 22, 2024 | 43.50 | 43.50 | 41.80 | 41.90 | 41.90 | -3.41% | 10,008,017 |
| May 21, 2024 | 44.34 | 44.35 | 43.29 | 43.38 | 43.38 | -3.00% | 9,550,150 |
| May 20, 2024 | 44.18 | 44.74 | 43.67 | 44.72 | 44.72 | 1.15% | 5,042,340 |
| May 17, 2024 | 45.18 | 45.20 | 44.17 | 44.21 | 44.21 | -1.69% | 5,715,456 |
| May 16, 2024 | 46.04 | 46.29 | 44.94 | 44.97 | 44.97 | -2.56% | 6,885,359 |
| May 15, 2024 | 44.75 | 46.17 | 44.62 | 46.15 | 46.15 | 4.58% | 9,575,768 |
| May 14, 2024 | 42.93 | 44.28 | 42.85 | 44.13 | 44.13 | 2.13% | 6,185,977 |
| May 13, 2024 | 43.60 | 43.66 | 42.77 | 43.21 | 43.21 | -0.14% | 5,648,638 |
| May 10, 2024 | 44.24 | 44.30 | 42.85 | 43.27 | 43.27 | -1.73% | 6,904,151 |
| May 9, 2024 | 42.56 | 44.07 | 42.46 | 44.03 | 44.03 | 2.85% | 5,895,141 |
| May 8, 2024 | 42.86 | 43.28 | 42.31 | 42.81 | 42.81 | -1.13% | 5,918,920 |
| May 7, 2024 | 43.88 | 45.23 | 43.25 | 43.30 | 43.30 | -1.75% | 9,965,208 |
| May 6, 2024 | 42.23 | 44.39 | 42.12 | 44.07 | 44.07 | 5.38% | 14,642,937 |