Design Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	15.25	15.75	15.17	15.53	15.53	2.58%	1,003,356
Sep 1, 2026	14.95	15.22	14.64	15.14	15.14	0.33%	476,962
Aug 31, 2026	15.00	15.21	14.38	15.09	15.09	-0.13%	704,385
Aug 28, 2026	15.12	15.36	14.80	15.11	15.11	-0.92%	820,755
Aug 27, 2026	15.58	15.79	15.20	15.25	15.25	-2.18%	389,230
Aug 26, 2026	15.60	15.83	15.30	15.59	15.59	-0.57%	718,728
Aug 25, 2026	15.44	15.96	15.27	15.68	15.68	2.95%	608,109
Aug 24, 2026	14.91	15.47	14.64	15.23	15.23	1.60%	408,654
Aug 21, 2026	15.66	15.83	14.98	14.99	14.99	-3.66%	552,135
Aug 20, 2026	15.69	15.83	15.31	15.56	15.56	-2.38%	511,045
Aug 19, 2026	15.50	16.12	15.30	15.94	15.94	4.39%	706,353
Aug 18, 2026	14.97	15.39	14.85	15.27	15.27	1.13%	917,957
Aug 17, 2026	14.75	15.11	14.31	15.10	15.10	1.82%	544,264
Aug 14, 2026	14.41	14.87	14.02	14.83	14.83	3.06%	259,842
Aug 13, 2026	14.77	14.89	14.37	14.39	14.39	-1.84%	406,836
Aug 12, 2026	14.70	14.90	14.53	14.66	14.66	0.27%	465,709
Aug 11, 2026	14.37	14.72	14.20	14.62	14.62	2.02%	313,443
Aug 10, 2026	14.02	14.49	13.88	14.33	14.33	2.43%	490,560
Aug 7, 2026	13.97	14.17	13.65	13.99	13.99	1.60%	418,867
Aug 6, 2026	13.54	14.14	13.51	13.77	13.77	1.47%	353,680
Aug 5, 2026	13.36	13.65	13.08	13.57	13.57	2.80%	472,064
Aug 4, 2026	12.89	13.23	12.62	13.20	13.20	3.45%	273,494
Aug 3, 2026	12.04	12.80	11.67	12.76	12.76	4.76%	477,912
Jul 31, 2026	12.62	13.36	12.06	12.18	12.18	-3.49%	628,264
Jul 30, 2026	12.05	12.82	12.05	12.62	12.62	4.99%	544,638
Jul 29, 2026	11.94	12.28	11.78	12.02	12.02	1.26%	555,047
Jul 28, 2026	11.88	12.14	11.45	11.87	11.87	-0.08%	489,103
Jul 27, 2026	12.86	12.86	11.77	11.88	11.88	0.85%	323,092
Jul 24, 2026	11.69	12.08	11.37	11.78	11.78	1.29%	417,084
Jul 23, 2026	11.56	11.86	11.51	11.63	11.63	-1.27%	403,094
Jul 22, 2026	12.04	12.06	11.67	11.78	11.78	-2.32%	469,896
Jul 21, 2026	11.91	12.10	11.79	12.06	12.06	1.60%	413,288
Jul 20, 2026	12.57	12.89	11.79	11.87	11.87	-5.57%	433,878
Jul 17, 2026	12.29	12.92	12.19	12.57	12.57	-0.32%	468,167
Jul 16, 2026	13.46	14.16	12.29	12.61	12.61	-6.73%	900,806
Jul 15, 2026	13.62	13.75	13.28	13.52	13.52	-1.10%	396,307
Jul 14, 2026	14.07	14.83	13.62	13.67	13.67	-1.34%	582,411
Jul 13, 2026	14.96	15.20	13.58	13.86	13.86	-8.79%	654,659
Jul 10, 2026	15.42	15.55	14.20	15.19	15.19	-1.49%	836,764
Jul 9, 2026	15.31	15.74	14.93	15.42	15.42	0.92%	644,099
Jul 8, 2026	14.68	15.35	14.40	15.28	15.28	3.87%	1,036,385
Jul 7, 2026	14.97	15.22	14.42	14.71	14.71	-0.94%	1,136,554
Jul 6, 2026	15.60	15.86	14.35	14.85	14.85	-5.05%	949,790
Jul 2, 2026	14.74	15.67	14.22	15.64	15.64	6.68%	1,578,419
Jul 1, 2026	14.36	14.68	13.53	14.66	14.66	1.31%	1,219,998
Jun 30, 2026	14.25	15.31	13.90	14.47	14.47	1.62%	1,201,679
Jun 29, 2026	13.48	14.39	13.32	14.24	14.24	6.67%	1,495,199
Jun 26, 2026	13.44	13.67	13.03	13.35	13.35	-0.67%	2,909,250
Jun 25, 2026	13.95	14.41	13.37	13.44	13.44	-2.47%	630,024
Jun 24, 2026	13.73	14.63	13.60	13.78	13.78	0.29%	790,565