Dogness (International) Corporation (DOGZ)
NASDAQ: DOGZ · Real-Time Price · USD
27.95
+1.03 (3.83%)
At close: Mar 28, 2025, 4:00 PM
27.53
-0.42 (-1.50%)
After-hours: Mar 28, 2025, 7:50 PM EDT
Dogness (International) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 26.81 | 27.95 | 26.00 | 27.95 | 27.95 | 3.83% | 72,365 |
| Mar 27, 2025 | 28.75 | 29.75 | 26.72 | 26.92 | 26.92 | -2.36% | 53,638 |
| Mar 26, 2025 | 28.05 | 28.97 | 26.02 | 27.57 | 27.57 | -4.10% | 152,156 |
| Mar 25, 2025 | 29.80 | 29.80 | 27.40 | 28.75 | 28.75 | -3.20% | 22,188 |
| Mar 24, 2025 | 34.09 | 34.53 | 28.50 | 29.70 | 29.70 | -12.13% | 141,509 |
| Mar 21, 2025 | 30.91 | 33.81 | 30.29 | 33.80 | 33.80 | 7.81% | 162,833 |
| Mar 20, 2025 | 29.06 | 32.94 | 29.01 | 31.35 | 31.35 | 7.18% | 128,578 |
| Mar 19, 2025 | 28.74 | 31.00 | 28.74 | 29.25 | 29.25 | 2.92% | 131,593 |
| Mar 18, 2025 | 28.78 | 30.07 | 28.41 | 28.42 | 28.42 | -2.84% | 120,740 |
| Mar 17, 2025 | 27.28 | 31.17 | 27.19 | 29.25 | 29.25 | 6.32% | 121,594 |
| Mar 14, 2025 | 29.00 | 29.08 | 27.51 | 27.51 | 27.51 | -4.64% | 109,931 |
| Mar 13, 2025 | 28.25 | 30.56 | 28.00 | 28.85 | 28.85 | 1.44% | 105,314 |
| Mar 12, 2025 | 27.22 | 29.26 | 26.77 | 28.44 | 28.44 | 6.56% | 105,138 |
| Mar 11, 2025 | 27.80 | 27.80 | 26.51 | 26.69 | 26.69 | -2.87% | 15,610 |
| Mar 10, 2025 | 27.67 | 27.99 | 26.78 | 27.48 | 27.48 | -2.90% | 14,187 |
| Mar 7, 2025 | 29.19 | 29.19 | 26.40 | 28.30 | 28.30 | 1.80% | 13,324 |
| Mar 6, 2025 | 28.01 | 28.75 | 27.76 | 27.80 | 27.80 | -2.49% | 34,284 |
| Mar 5, 2025 | 28.28 | 30.96 | 28.13 | 28.51 | 28.51 | 1.35% | 76,178 |
| Mar 4, 2025 | 28.14 | 29.29 | 27.52 | 28.13 | 28.13 | -3.96% | 90,975 |
| Mar 3, 2025 | 28.00 | 29.99 | 27.59 | 29.29 | 29.29 | 4.61% | 61,100 |
| Feb 28, 2025 | 25.35 | 29.72 | 25.35 | 28.00 | 28.00 | 10.32% | 147,100 |
| Feb 27, 2025 | 26.99 | 27.42 | 25.38 | 25.38 | 25.38 | -4.23% | 115,544 |
| Feb 26, 2025 | 25.51 | 26.99 | 25.51 | 26.50 | 26.50 | 3.07% | 21,130 |
| Feb 25, 2025 | 23.85 | 27.42 | 23.11 | 25.71 | 25.71 | 3.54% | 264,157 |
| Feb 24, 2025 | 28.30 | 28.82 | 24.06 | 24.83 | 24.83 | -10.78% | 147,918 |
| Feb 21, 2025 | 27.66 | 29.24 | 27.41 | 27.83 | 27.83 | -2.52% | 116,519 |
| Feb 20, 2025 | 29.26 | 31.00 | 27.86 | 28.55 | 28.55 | -2.46% | 32,595 |
| Feb 19, 2025 | 27.50 | 31.14 | 27.42 | 29.27 | 29.27 | 5.48% | 160,120 |
| Feb 18, 2025 | 33.00 | 33.98 | 27.21 | 27.75 | 27.75 | -16.04% | 165,438 |
| Feb 14, 2025 | 33.13 | 33.90 | 31.80 | 33.05 | 33.05 | -2.05% | 49,946 |
| Feb 13, 2025 | 32.58 | 34.88 | 32.18 | 33.74 | 33.74 | 5.37% | 45,527 |
| Feb 12, 2025 | 32.00 | 35.41 | 31.80 | 32.02 | 32.02 | -2.47% | 98,093 |
| Feb 11, 2025 | 33.38 | 36.65 | 32.51 | 32.83 | 32.83 | -4.23% | 34,439 |
| Feb 10, 2025 | 35.25 | 35.87 | 32.11 | 34.28 | 34.28 | -2.94% | 116,979 |
| Feb 7, 2025 | 35.59 | 36.50 | 34.01 | 35.32 | 35.32 | -0.59% | 28,885 |
| Feb 6, 2025 | 35.93 | 37.63 | 35.03 | 35.53 | 35.53 | -1.74% | 33,080 |
| Feb 5, 2025 | 33.85 | 36.22 | 32.93 | 36.16 | 36.16 | 8.52% | 76,831 |
| Feb 4, 2025 | 35.39 | 35.39 | 31.09 | 33.32 | 33.32 | -3.64% | 35,438 |
| Feb 3, 2025 | 30.10 | 35.30 | 29.91 | 34.58 | 34.58 | -1.54% | 78,636 |
| Jan 31, 2025 | 30.26 | 38.00 | 29.50 | 35.12 | 35.12 | 15.41% | 90,353 |
| Jan 30, 2025 | 25.80 | 31.99 | 24.80 | 30.43 | 30.43 | 21.48% | 122,702 |
| Jan 29, 2025 | 25.63 | 26.80 | 25.05 | 25.05 | 25.05 | -4.21% | 77,457 |
| Jan 28, 2025 | 25.75 | 27.69 | 24.42 | 26.15 | 26.15 | 2.07% | 85,752 |
| Jan 27, 2025 | 25.45 | 26.85 | 19.01 | 25.62 | 25.62 | -0.39% | 302,372 |
| Jan 24, 2025 | 25.15 | 26.71 | 24.41 | 25.72 | 25.72 | 2.27% | 87,688 |
| Jan 23, 2025 | 24.11 | 27.35 | 24.01 | 25.15 | 25.15 | -5.70% | 41,812 |
| Jan 22, 2025 | 27.52 | 27.81 | 23.75 | 26.67 | 26.67 | -7.27% | 205,446 |
| Jan 21, 2025 | 16.53 | 32.27 | 9.87 | 28.76 | 28.76 | 58.90% | 1,994,062 |
| Jan 17, 2025 | 43.40 | 45.00 | 18.10 | 18.10 | 18.10 | -59.07% | 740,449 |
| Jan 16, 2025 | 42.56 | 48.30 | 39.40 | 44.22 | 44.22 | -0.23% | 520,390 |