Daqo New Energy Corp. (DQ)
NYSE: DQ · Real-Time Price · USD
29.07
+0.94 (3.34%)
At close: Oct 1, 2025, 4:00 PM EDT
29.14
+0.07 (0.24%)
After-hours: Oct 1, 2025, 5:09 PM EDT
Daqo New Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 28.37 | 29.17 | 28.14 | 29.07 | - | 3.34% | 760,500 |
| Sep 30, 2025 | 28.46 | 28.80 | 27.21 | 28.13 | 28.13 | -0.81% | 817,853 |
| Sep 29, 2025 | 28.90 | 29.00 | 28.18 | 28.36 | 28.36 | 0.11% | 922,211 |
| Sep 26, 2025 | 30.50 | 30.59 | 28.00 | 28.33 | 28.33 | -8.38% | 1,639,808 |
| Sep 25, 2025 | 28.23 | 31.21 | 27.88 | 30.92 | 30.92 | 8.87% | 3,128,038 |
| Sep 24, 2025 | 25.45 | 28.86 | 25.45 | 28.40 | 28.40 | 14.10% | 3,373,420 |
| Sep 23, 2025 | 26.78 | 26.78 | 24.69 | 24.89 | 24.89 | -6.71% | 1,188,783 |
| Sep 22, 2025 | 27.00 | 27.19 | 26.41 | 26.68 | 26.68 | -1.98% | 1,160,056 |
| Sep 19, 2025 | 26.27 | 27.29 | 25.80 | 27.22 | 27.22 | 4.73% | 1,373,726 |
| Sep 18, 2025 | 26.34 | 26.74 | 25.61 | 25.99 | 25.99 | -4.62% | 874,042 |
| Sep 17, 2025 | 27.17 | 27.50 | 26.69 | 27.25 | 27.25 | -0.29% | 747,916 |
| Sep 16, 2025 | 27.38 | 27.51 | 26.79 | 27.33 | 27.33 | -0.18% | 856,538 |
| Sep 15, 2025 | 25.73 | 27.94 | 25.61 | 27.38 | 27.38 | 6.08% | 1,443,444 |
| Sep 12, 2025 | 25.95 | 26.43 | 25.67 | 25.81 | 25.81 | -0.23% | 777,002 |
| Sep 11, 2025 | 26.82 | 27.28 | 25.71 | 25.87 | 25.87 | -2.01% | 1,031,652 |
| Sep 10, 2025 | 26.90 | 27.83 | 26.01 | 26.40 | 26.40 | -4.83% | 1,626,906 |
| Sep 9, 2025 | 27.57 | 28.38 | 27.01 | 27.74 | 27.74 | -0.82% | 1,197,788 |
| Sep 8, 2025 | 29.38 | 29.70 | 27.97 | 27.97 | 27.97 | -4.25% | 1,304,299 |
| Sep 5, 2025 | 28.17 | 29.73 | 27.32 | 29.21 | 29.21 | 8.35% | 3,969,725 |
| Sep 4, 2025 | 26.71 | 27.90 | 25.88 | 26.96 | 26.96 | 1.51% | 2,317,473 |
| Sep 3, 2025 | 25.80 | 26.74 | 25.74 | 26.56 | 26.56 | 1.76% | 997,623 |
| Sep 2, 2025 | 24.69 | 26.28 | 24.46 | 26.10 | 26.10 | 2.96% | 1,395,964 |
| Aug 29, 2025 | 23.54 | 26.40 | 23.54 | 25.35 | 25.35 | 10.99% | 2,675,078 |
| Aug 28, 2025 | 23.26 | 23.42 | 22.65 | 22.84 | 22.84 | -0.83% | 557,767 |
| Aug 27, 2025 | 23.52 | 24.03 | 22.92 | 23.03 | 23.03 | -2.91% | 1,195,112 |
| Aug 26, 2025 | 24.80 | 25.90 | 23.23 | 23.72 | 23.72 | -0.75% | 2,721,973 |
| Aug 25, 2025 | 23.95 | 24.51 | 23.61 | 23.90 | 23.90 | 4.55% | 1,491,260 |
| Aug 22, 2025 | 22.54 | 23.03 | 22.05 | 22.86 | 22.86 | 1.74% | 839,929 |
| Aug 21, 2025 | 22.51 | 22.67 | 22.16 | 22.47 | 22.47 | -1.58% | 345,127 |
| Aug 20, 2025 | 22.35 | 22.98 | 22.06 | 22.83 | 22.83 | 1.24% | 607,078 |
| Aug 19, 2025 | 22.99 | 23.29 | 21.79 | 22.55 | 22.55 | -1.96% | 1,066,307 |
| Aug 18, 2025 | 23.00 | 23.06 | 22.46 | 23.00 | 23.00 | 0.13% | 652,876 |
| Aug 15, 2025 | 22.11 | 23.91 | 22.00 | 22.97 | 22.97 | 8.04% | 1,547,318 |
| Aug 14, 2025 | 20.95 | 21.30 | 20.73 | 21.26 | 21.26 | -2.48% | 398,042 |
| Aug 13, 2025 | 21.80 | 22.44 | 21.64 | 21.80 | 21.80 | 0.09% | 504,732 |
| Aug 12, 2025 | 21.51 | 21.84 | 21.01 | 21.78 | 21.78 | -0.55% | 534,237 |
| Aug 11, 2025 | 22.03 | 22.26 | 21.49 | 21.90 | 21.90 | 3.25% | 579,328 |
| Aug 8, 2025 | 21.59 | 21.76 | 21.06 | 21.21 | 21.21 | -1.76% | 432,622 |
| Aug 7, 2025 | 22.45 | 22.70 | 21.38 | 21.59 | 21.59 | -1.46% | 786,615 |
| Aug 6, 2025 | 21.41 | 22.45 | 21.15 | 21.91 | 21.91 | 2.34% | 1,157,817 |
| Aug 5, 2025 | 21.01 | 21.64 | 20.60 | 21.41 | 21.41 | 3.68% | 664,520 |
| Aug 4, 2025 | 20.74 | 21.34 | 20.44 | 20.65 | 20.65 | -0.10% | 768,450 |
| Aug 1, 2025 | 21.64 | 21.89 | 20.53 | 20.67 | 20.67 | -5.01% | 876,332 |
| Jul 31, 2025 | 22.71 | 23.42 | 21.64 | 21.76 | 21.76 | -3.84% | 1,649,525 |
| Jul 30, 2025 | 23.51 | 23.51 | 22.45 | 22.63 | 22.63 | -2.92% | 1,552,355 |
| Jul 29, 2025 | 23.96 | 25.44 | 22.61 | 23.31 | 23.31 | 1.61% | 2,173,510 |
| Jul 28, 2025 | 22.81 | 23.20 | 22.06 | 22.94 | 22.94 | -1.46% | 1,533,534 |
| Jul 25, 2025 | 24.43 | 24.54 | 23.20 | 23.28 | 23.28 | -7.07% | 1,650,474 |
| Jul 24, 2025 | 24.49 | 25.54 | 23.89 | 25.05 | 25.05 | 8.02% | 1,985,015 |
| Jul 23, 2025 | 23.86 | 23.90 | 22.65 | 23.19 | 23.19 | -5.73% | 2,360,909 |