Dogness (International) Corporation (DOGZ)
NASDAQ: DOGZ · Real-Time Price · USD
47.00
+1.65 (3.64%)
At close: Dec 20, 2024, 4:00 PM
44.65
-2.35 (-5.00%)
After-hours: Dec 20, 2024, 7:37 PM EST
Dogness (International) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 46.83 | 47.07 | 43.92 | 47.00 | 47.00 | 3.64% | 212,378 |
| Dec 19, 2024 | 48.32 | 48.32 | 44.83 | 45.35 | 45.35 | -2.60% | 221,789 |
| Dec 18, 2024 | 47.30 | 52.73 | 46.55 | 46.56 | 46.56 | -1.48% | 317,837 |
| Dec 17, 2024 | 51.06 | 52.20 | 45.17 | 47.26 | 47.26 | -7.46% | 241,283 |
| Dec 16, 2024 | 52.85 | 53.25 | 48.00 | 51.07 | 51.07 | -3.42% | 136,928 |
| Dec 13, 2024 | 47.57 | 52.88 | 44.22 | 52.88 | 52.88 | 13.06% | 158,266 |
| Dec 12, 2024 | 47.05 | 49.60 | 45.36 | 46.77 | 46.77 | -3.21% | 117,950 |
| Dec 11, 2024 | 45.33 | 49.50 | 45.33 | 48.32 | 48.32 | 8.41% | 217,983 |
| Dec 10, 2024 | 52.46 | 52.46 | 42.23 | 44.57 | 44.57 | -9.90% | 422,278 |
| Dec 9, 2024 | 54.09 | 54.90 | 49.00 | 49.47 | 49.47 | -8.39% | 263,797 |
| Dec 6, 2024 | 49.21 | 56.02 | 49.21 | 54.00 | 54.00 | 7.21% | 191,080 |
| Dec 5, 2024 | 55.41 | 55.41 | 48.81 | 50.37 | 50.37 | -4.96% | 183,444 |
| Dec 4, 2024 | 46.00 | 53.01 | 46.00 | 53.00 | 53.00 | 15.09% | 194,954 |
| Dec 3, 2024 | 48.48 | 49.67 | 45.76 | 46.05 | 46.05 | -3.03% | 214,102 |
| Dec 2, 2024 | 53.24 | 54.01 | 47.49 | 47.49 | 47.49 | -10.80% | 201,671 |
| Nov 29, 2024 | 52.04 | 54.00 | 50.95 | 53.24 | 53.24 | 2.66% | 19,858 |
| Nov 27, 2024 | 45.69 | 52.00 | 45.69 | 51.86 | 51.86 | 15.91% | 37,968 |
| Nov 26, 2024 | 45.12 | 46.66 | 44.50 | 44.74 | 44.74 | -0.84% | 17,403 |
| Nov 25, 2024 | 48.26 | 49.45 | 44.50 | 45.12 | 45.12 | -5.94% | 25,702 |
| Nov 22, 2024 | 44.04 | 49.46 | 43.50 | 47.97 | 47.97 | 7.53% | 45,104 |
| Nov 21, 2024 | 44.52 | 46.51 | 43.09 | 44.61 | 44.61 | -2.60% | 54,757 |
| Nov 20, 2024 | 48.76 | 48.76 | 44.55 | 45.80 | 45.80 | -5.16% | 11,952 |
| Nov 19, 2024 | 47.63 | 50.35 | 46.69 | 48.29 | 48.29 | 0.60% | 61,841 |
| Nov 18, 2024 | 45.70 | 49.65 | 45.70 | 48.00 | 48.00 | 5.75% | 18,010 |
| Nov 15, 2024 | 43.95 | 46.42 | 43.95 | 45.39 | 45.39 | -0.29% | 36,535 |
| Nov 14, 2024 | 43.91 | 50.50 | 43.91 | 45.52 | 45.52 | 2.55% | 65,787 |
| Nov 13, 2024 | 40.96 | 47.80 | 40.96 | 44.39 | 44.39 | 11.14% | 43,517 |
| Nov 12, 2024 | 37.58 | 40.95 | 37.58 | 39.94 | 39.94 | 3.90% | 9,723 |
| Nov 11, 2024 | 41.81 | 42.80 | 37.20 | 38.44 | 38.44 | -9.64% | 55,185 |
| Nov 8, 2024 | 42.69 | 44.63 | 40.14 | 42.54 | 42.54 | -2.21% | 95,602 |
| Nov 7, 2024 | 45.00 | 48.00 | 43.50 | 43.50 | 43.50 | -0.68% | 47,935 |
| Nov 6, 2024 | 50.02 | 50.02 | 42.70 | 43.80 | 43.80 | -10.69% | 55,020 |
| Nov 5, 2024 | 45.40 | 50.13 | 45.40 | 49.04 | 49.04 | 7.78% | 31,893 |
| Nov 4, 2024 | 54.45 | 54.50 | 39.50 | 45.50 | 45.50 | -16.56% | 203,936 |
| Nov 1, 2024 | 52.73 | 56.00 | 50.66 | 54.53 | 54.53 | 2.85% | 43,116 |
| Oct 31, 2024 | 50.06 | 53.85 | 48.81 | 53.02 | 53.02 | 5.91% | 105,720 |
| Oct 30, 2024 | 51.28 | 55.00 | 49.06 | 50.06 | 50.06 | -2.47% | 44,650 |
| Oct 29, 2024 | 50.45 | 51.99 | 47.12 | 51.33 | 51.33 | 9.63% | 25,003 |
| Oct 28, 2024 | 54.22 | 58.00 | 46.82 | 46.82 | 46.82 | -17.63% | 89,771 |
| Oct 25, 2024 | 56.46 | 58.50 | 54.10 | 56.84 | 56.84 | -0.11% | 77,988 |
| Oct 24, 2024 | 49.00 | 58.00 | 47.73 | 56.90 | 56.90 | 21.40% | 143,067 |
| Oct 23, 2024 | 52.14 | 52.14 | 46.00 | 46.87 | 46.87 | -11.48% | 74,521 |
| Oct 22, 2024 | 48.31 | 57.36 | 47.05 | 52.95 | 52.95 | 8.30% | 196,126 |
| Oct 21, 2024 | 42.80 | 49.32 | 40.84 | 48.89 | 48.89 | 22.23% | 101,312 |
| Oct 18, 2024 | 39.94 | 41.50 | 37.27 | 40.00 | 40.00 | 7.35% | 26,949 |
| Oct 17, 2024 | 40.37 | 40.60 | 36.47 | 37.26 | 37.26 | -8.16% | 184,330 |
| Oct 16, 2024 | 38.56 | 41.87 | 38.01 | 40.57 | 40.57 | 5.21% | 197,376 |
| Oct 15, 2024 | 42.38 | 43.45 | 37.01 | 38.56 | 38.56 | -15.48% | 220,700 |
| Oct 14, 2024 | 40.01 | 46.92 | 38.30 | 45.62 | 45.62 | 13.37% | 196,981 |
| Oct 11, 2024 | 34.80 | 41.90 | 34.39 | 40.24 | 40.24 | 13.35% | 178,184 |
| Oct 10, 2024 | 36.10 | 37.70 | 34.61 | 35.50 | 35.50 | -3.14% | 500,578 |
| Oct 9, 2024 | 34.50 | 37.98 | 33.00 | 36.65 | 36.65 | 6.36% | 661,215 |
| Oct 8, 2024 | 32.60 | 35.50 | 29.00 | 34.46 | 34.46 | 6.79% | 117,826 |
| Oct 7, 2024 | 34.21 | 36.80 | 30.08 | 32.27 | 32.27 | -4.72% | 131,950 |
| Oct 4, 2024 | 28.51 | 34.93 | 25.41 | 33.87 | 33.87 | 18.30% | 257,044 |
| Oct 3, 2024 | 29.99 | 33.32 | 25.52 | 28.63 | 28.63 | -9.00% | 975,594 |
| Oct 2, 2024 | 27.42 | 32.28 | 27.42 | 31.46 | 31.46 | 13.49% | 1,113,298 |
| Oct 1, 2024 | 27.91 | 28.80 | 27.00 | 27.72 | 27.72 | 2.21% | 166,457 |
| Sep 30, 2024 | 28.26 | 29.85 | 26.69 | 27.12 | 27.12 | -1.02% | 194,908 |
| Sep 27, 2024 | 25.86 | 28.00 | 25.86 | 27.40 | 27.40 | 3.83% | 110,507 |
| Sep 26, 2024 | 26.81 | 27.39 | 25.91 | 26.39 | 26.39 | 1.85% | 10,918 |
| Sep 25, 2024 | 26.58 | 26.91 | 25.61 | 25.91 | 25.91 | -3.14% | 20,552 |
| Sep 24, 2024 | 24.91 | 27.51 | 24.91 | 26.75 | 26.75 | 6.15% | 64,060 |
| Sep 23, 2024 | 27.03 | 27.03 | 24.30 | 25.20 | 25.20 | -0.63% | 76,952 |
| Sep 20, 2024 | 30.57 | 31.96 | 24.86 | 25.36 | 25.36 | -17.56% | 128,935 |
| Sep 19, 2024 | 28.25 | 31.00 | 27.51 | 30.76 | 30.76 | 8.88% | 125,178 |
| Sep 18, 2024 | 26.26 | 30.00 | 25.72 | 28.25 | 28.25 | 7.78% | 89,393 |
| Sep 17, 2024 | 28.65 | 29.95 | 25.58 | 26.21 | 26.21 | -9.09% | 111,448 |
| Sep 16, 2024 | 30.09 | 35.73 | 28.50 | 28.83 | 28.83 | -5.38% | 98,369 |
| Sep 13, 2024 | 28.03 | 30.50 | 27.30 | 30.47 | 30.47 | 8.70% | 158,319 |
| Sep 12, 2024 | 24.73 | 29.24 | 22.83 | 28.03 | 28.03 | 9.07% | 126,283 |
| Sep 11, 2024 | 26.13 | 26.26 | 24.73 | 25.70 | 25.70 | -1.04% | 74,292 |
| Sep 10, 2024 | 23.75 | 26.92 | 23.35 | 25.97 | 25.97 | 11.89% | 478,768 |
| Sep 9, 2024 | 22.38 | 24.46 | 20.02 | 23.21 | 23.21 | 3.71% | 152,649 |
| Sep 6, 2024 | 23.86 | 23.86 | 22.03 | 22.38 | 22.38 | -8.28% | 176,932 |
| Sep 5, 2024 | 22.63 | 24.40 | 22.50 | 24.40 | 24.40 | 6.23% | 21,778 |
| Sep 4, 2024 | 23.84 | 25.05 | 22.30 | 22.97 | 22.97 | -4.77% | 24,939 |
| Sep 3, 2024 | 26.09 | 26.09 | 23.23 | 24.12 | 24.12 | -0.12% | 34,959 |
| Aug 30, 2024 | 25.48 | 25.69 | 24.10 | 24.15 | 24.15 | -5.74% | 14,495 |
| Aug 29, 2024 | 24.73 | 26.06 | 23.81 | 25.62 | 25.62 | 3.31% | 252,346 |
| Aug 28, 2024 | 23.43 | 27.27 | 22.99 | 24.80 | 24.80 | 4.82% | 223,899 |
| Aug 27, 2024 | 22.38 | 24.50 | 21.16 | 23.66 | 23.66 | 4.46% | 197,423 |
| Aug 26, 2024 | 22.30 | 23.50 | 19.04 | 22.65 | 22.65 | 14.57% | 338,666 |
| Aug 23, 2024 | 18.90 | 20.29 | 18.50 | 19.77 | 19.77 | 4.00% | 327,629 |
| Aug 22, 2024 | 20.00 | 20.09 | 19.01 | 19.01 | 19.01 | -4.95% | 442,984 |
| Aug 21, 2024 | 17.79 | 20.80 | 17.78 | 20.00 | 20.00 | -0.40% | 126,751 |
| Aug 20, 2024 | 19.19 | 20.52 | 19.19 | 20.08 | 20.08 | 4.04% | 20,926 |
| Aug 19, 2024 | 19.57 | 22.40 | 19.30 | 19.30 | 19.30 | -4.50% | 70,223 |
| Aug 16, 2024 | 18.00 | 20.21 | 17.99 | 20.21 | 20.21 | 20.01% | 48,230 |
| Aug 15, 2024 | 17.00 | 17.55 | 15.80 | 16.84 | 16.84 | -5.92% | 39,694 |
| Aug 14, 2024 | 14.07 | 17.90 | 13.11 | 17.90 | 17.90 | 32.99% | 201,685 |
| Aug 13, 2024 | 14.00 | 14.68 | 12.99 | 13.46 | 13.46 | 1.51% | 16,156 |
| Aug 12, 2024 | 13.19 | 13.49 | 12.16 | 13.26 | 13.26 | 2.79% | 10,193 |
| Aug 9, 2024 | 13.33 | 13.62 | 12.75 | 12.90 | 12.90 | -3.80% | 19,508 |
| Aug 8, 2024 | 13.23 | 13.56 | 13.18 | 13.41 | 13.41 | 0.83% | 11,135 |
| Aug 7, 2024 | 13.93 | 14.30 | 13.30 | 13.30 | 13.30 | -6.99% | 22,025 |
| Aug 6, 2024 | 15.52 | 15.52 | 13.69 | 14.30 | 14.30 | -6.60% | 11,607 |
| Aug 5, 2024 | 16.18 | 16.18 | 15.05 | 15.31 | 15.31 | -7.21% | 9,604 |
| Aug 2, 2024 | 15.80 | 16.50 | 15.78 | 16.50 | 16.50 | 4.56% | 12,616 |
| Aug 1, 2024 | 16.14 | 16.14 | 15.62 | 15.78 | 15.78 | -2.23% | 11,994 |