Skip to main content
Dogness (International) Corporation (DOGZ)
NASDAQ: DOGZ · Real-Time Price · USD
25.73
+1.11 (4.53%)
At close: May 30, 2025, 4:00 PM
25.74
+0.01 (0.02%)
After-hours: May 30, 2025, 4:00 PM EDT

Dogness (International) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202524.9925.0324.0124.60--0.08%76,330
May 29, 202524.1125.0023.5024.6224.622.12%314,266
May 28, 202524.2024.2022.8024.1124.111.90%182,815
May 27, 202522.1524.3022.1523.6623.667.79%457,630
May 23, 202522.0022.7221.0521.9521.95-1.79%401,345
May 22, 202522.7023.2521.0122.3522.35-1.63%301,692
May 21, 202523.5024.1922.0722.7222.72-0.70%403,018
May 20, 202522.0723.8021.9022.8822.885.20%228,773
May 19, 202518.0022.8017.7921.7521.7519.51%316,981
May 16, 202518.5018.5017.7618.2018.20-0.11%115,728
May 15, 202518.2018.9317.8018.2218.220.05%577,194
May 14, 202516.8718.5016.5518.2118.219.04%480,495
May 13, 202516.6517.3916.5216.7016.700.72%253,835
May 12, 202516.5017.0016.1416.5816.581.04%318,263
May 9, 202516.4217.5016.4016.4116.411.93%235,879
May 8, 202516.4016.9915.9716.1016.10-0.62%411,727
May 7, 202515.6616.4015.0016.2016.203.38%138,070
May 6, 202514.7016.5014.7015.6715.676.42%360,950
May 5, 202515.7515.9014.5014.7314.73-6.74%237,908
May 2, 202515.4815.8214.7515.7915.792.33%175,757
May 1, 202516.1016.7815.1515.4315.43-3.38%511,955
Apr 30, 202516.6017.2014.1115.9715.97-4.26%409,693
Apr 29, 202516.7117.0316.6016.6816.68-0.12%172,884
Apr 28, 202517.8018.0116.4016.7016.70-4.73%568,385
Apr 25, 202517.3018.1216.7017.5317.532.10%392,491
Apr 24, 202516.8617.6016.5117.1717.171.90%288,807
Apr 23, 202516.9418.1516.4116.8516.852.74%331,660
Apr 22, 202516.5818.2916.3316.4016.40-3.93%117,045
Apr 21, 202516.2517.5015.6417.0717.075.24%95,421
Apr 17, 202517.9917.9915.0016.2216.22-4.31%44,239
Apr 16, 202519.5919.6316.9516.9516.95-12.22%52,568
Apr 15, 202520.1020.4918.8019.3119.310.84%31,614
Apr 14, 202519.5020.4417.9819.1519.152.74%51,105
Apr 11, 202521.0321.5017.9618.6418.64-8.98%40,690
Apr 10, 202525.9227.9019.2020.4820.48-24.98%118,678
Apr 9, 202526.2527.3024.8827.3027.30-0.73%28,493
Apr 8, 202528.7028.9925.3627.5027.50-5.24%35,236
Apr 7, 202528.3129.4026.8629.0229.02-1.36%32,325
Apr 4, 202528.5030.3928.1729.4229.422.05%26,900
Apr 3, 202528.2130.0028.0028.8328.83-1.44%23,114
Apr 2, 202527.8230.8627.8229.2529.255.10%48,851
Apr 1, 202528.7028.7027.8227.8327.83-2.25%20,494
Mar 31, 202527.7629.1827.7628.4728.471.86%18,953
Mar 28, 202526.8127.9526.0027.9527.953.83%72,365
Mar 27, 202528.7529.7526.7226.9226.92-2.36%53,638
Mar 26, 202528.0528.9726.0227.5727.57-4.10%152,156
Mar 25, 202529.8029.8027.4028.7528.75-3.20%22,188
Mar 24, 202534.0934.5328.5029.7029.70-12.13%141,509
Mar 21, 202530.9133.8130.2933.8033.807.81%162,833
Mar 20, 202529.0632.9429.0131.3531.357.18%128,578