DSU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	10.83	10.85	10.78	10.83	10.83	-	157,945
Nov 19, 2024	10.77	10.83	10.77	10.83	10.83	0.60%	169,697
Nov 18, 2024	10.86	10.86	10.76	10.77	10.77	-0.87%	323,530
Nov 15, 2024	10.80	10.86	10.75	10.86	10.86	-	306,791
Nov 14, 2024	10.88	10.88	10.83	10.86	10.76	-	180,283
Nov 13, 2024	10.92	10.94	10.85	10.86	10.76	-0.28%	207,487
Nov 12, 2024	10.92	10.93	10.84	10.89	10.79	-0.27%	293,457
Nov 11, 2024	11.00	11.02	10.90	10.92	10.82	-0.64%	269,994
Nov 8, 2024	10.94	11.00	10.90	10.99	10.89	0.64%	133,912
Nov 7, 2024	10.87	10.93	10.85	10.92	10.82	0.74%	193,823
Nov 6, 2024	10.89	10.97	10.81	10.84	10.74	-0.09%	305,990
Nov 5, 2024	10.82	10.87	10.80	10.85	10.75	0.46%	170,159
Nov 4, 2024	10.92	10.95	10.80	10.80	10.70	-1.19%	169,847
Nov 1, 2024	10.84	10.94	10.84	10.93	10.83	1.20%	131,733
Oct 31, 2024	10.84	10.85	10.78	10.80	10.70	-0.55%	161,470
Oct 30, 2024	10.83	10.88	10.81	10.86	10.76	0.51%	152,003
Oct 29, 2024	10.86	10.86	10.78	10.81	10.71	-0.60%	115,073
Oct 28, 2024	10.86	10.87	10.83	10.87	10.77	0.60%	101,333
Oct 25, 2024	10.86	10.89	10.80	10.81	10.71	-0.23%	111,678
Oct 24, 2024	10.79	10.85	10.79	10.83	10.73	0.37%	102,799
Oct 23, 2024	10.80	10.85	10.78	10.79	10.69	-0.28%	148,196
Oct 22, 2024	10.82	10.85	10.81	10.82	10.72	-	131,431
Oct 21, 2024	10.87	10.89	10.81	10.82	10.72	-0.55%	150,121
Oct 18, 2024	10.83	10.88	10.82	10.88	10.78	0.74%	149,447
Oct 17, 2024	10.87	10.89	10.80	10.80	10.70	-0.55%	287,656
Oct 16, 2024	10.99	11.03	10.85	10.86	10.76	-1.27%	409,121
Oct 15, 2024	10.99	11.05	10.99	11.00	10.90	-0.81%	117,731
Oct 14, 2024	11.13	11.13	11.06	11.09	10.89	-0.09%	179,967
Oct 11, 2024	11.13	11.13	11.08	11.10	10.90	-	102,215
Oct 10, 2024	11.11	11.13	11.07	11.10	10.90	0.09%	133,436
Oct 9, 2024	11.12	11.16	11.05	11.09	10.89	-0.05%	193,151
Oct 8, 2024	11.06	11.13	11.03	11.10	10.90	0.41%	203,878
Oct 7, 2024	11.07	11.19	11.03	11.05	10.85	-0.18%	324,355
Oct 4, 2024	10.99	11.07	10.97	11.07	10.87	0.73%	187,684
Oct 3, 2024	11.01	11.05	10.97	10.99	10.79	-0.36%	205,191
Oct 2, 2024	11.04	11.05	11.01	11.03	10.83	-	124,170
Oct 1, 2024	11.06	11.08	10.99	11.03	10.83	-	224,887
Sep 30, 2024	11.07	11.10	11.00	11.03	10.83	-0.18%	348,513
Sep 27, 2024	11.01	11.07	10.99	11.05	10.85	0.73%	206,963
Sep 26, 2024	11.05	11.05	10.96	10.97	10.77	-0.36%	149,837
Sep 25, 2024	11.01	11.04	10.98	11.01	10.81	0.27%	117,410
Sep 24, 2024	11.00	11.00	10.92	10.98	10.78	0.09%	195,767
Sep 23, 2024	11.01	11.04	10.93	10.97	10.77	-0.54%	161,304
Sep 20, 2024	11.04	11.05	11.00	11.03	10.83	-0.09%	84,317
Sep 19, 2024	11.00	11.07	10.98	11.04	10.84	0.55%	210,365
Sep 18, 2024	11.03	11.04	10.97	10.98	10.78	-0.36%	209,503
Sep 17, 2024	11.05	11.05	10.95	11.02	10.82	0.09%	205,345
Sep 16, 2024	11.01	11.02	10.96	11.01	10.81	-0.54%	194,651
Sep 13, 2024	11.05	11.10	11.01	11.07	10.78	0.18%	367,935
Sep 12, 2024	11.03	11.06	10.95	11.05	10.76	0.45%	270,284
Sep 11, 2024	10.95	11.05	10.94	11.00	10.71	0.36%	240,791
Sep 10, 2024	11.02	11.05	10.92	10.96	10.67	-	335,259
Sep 9, 2024	10.97	11.01	10.91	10.96	10.67	0.92%	590,120
Sep 6, 2024	10.92	10.96	10.80	10.86	10.57	-0.73%	291,694
Sep 5, 2024	10.85	10.96	10.84	10.94	10.65	1.02%	324,477
Sep 4, 2024	10.87	10.90	10.83	10.83	10.54	-0.82%	192,176
Sep 3, 2024	10.87	10.92	10.85	10.92	10.63	0.65%	160,468
Aug 30, 2024	10.89	10.95	10.85	10.85	10.56	0.18%	154,509
Aug 29, 2024	10.82	10.88	10.80	10.83	10.54	-0.09%	150,897
Aug 28, 2024	10.80	10.87	10.80	10.84	10.55	0.37%	100,664
Aug 27, 2024	10.86	10.88	10.80	10.80	10.51	-0.74%	146,219
Aug 26, 2024	10.86	10.88	10.80	10.88	10.59	0.74%	135,823
Aug 23, 2024	10.75	10.81	10.73	10.80	10.51	0.84%	138,319
Aug 22, 2024	10.73	10.76	10.70	10.71	10.43	-0.28%	137,416
Aug 21, 2024	10.76	10.77	10.72	10.74	10.46	-0.09%	133,679
Aug 20, 2024	10.78	10.78	10.70	10.75	10.47	-0.14%	270,740
Aug 19, 2024	10.80	10.81	10.74	10.77	10.48	-0.32%	161,588
Aug 16, 2024	10.75	10.84	10.75	10.80	10.51	0.44%	74,000
Aug 15, 2024	10.79	10.82	10.75	10.75	10.47	-0.53%	134,392
Aug 14, 2024	10.84	10.85	10.80	10.81	10.43	-0.55%	107,749
Aug 13, 2024	10.85	10.91	10.82	10.87	10.49	0.46%	165,330
Aug 12, 2024	10.91	10.92	10.80	10.82	10.44	-0.82%	167,634
Aug 9, 2024	10.82	10.92	10.82	10.91	10.52	0.69%	92,747
Aug 8, 2024	10.84	10.87	10.81	10.84	10.45	-0.05%	136,053
Aug 7, 2024	10.80	10.91	10.79	10.84	10.46	0.18%	258,364
Aug 6, 2024	10.68	10.84	10.62	10.82	10.44	1.69%	133,525
Aug 5, 2024	10.62	10.82	10.58	10.64	10.26	-1.85%	234,281
Aug 2, 2024	11.00	11.02	10.82	10.84	10.46	-1.72%	193,164
Aug 1, 2024	11.00	11.05	10.94	11.03	10.64	0.27%	142,009
Jul 31, 2024	11.08	11.08	10.95	11.00	10.61	-0.18%	267,298
Jul 30, 2024	10.97	11.02	10.92	11.02	10.63	0.64%	248,236
Jul 29, 2024	10.93	10.99	10.89	10.95	10.56	-0.09%	206,507
Jul 26, 2024	10.95	10.96	10.88	10.96	10.57	0.09%	144,622
Jul 25, 2024	10.92	10.96	10.89	10.95	10.56	0.55%	95,806
Jul 24, 2024	10.94	10.94	10.84	10.89	10.50	-0.64%	139,089
Jul 23, 2024	10.88	10.96	10.86	10.96	10.57	1.20%	143,564
Jul 22, 2024	10.90	10.94	10.79	10.83	10.45	-0.73%	225,769
Jul 19, 2024	10.89	10.93	10.70	10.91	10.52	-0.09%	640,568
Jul 18, 2024	10.97	10.97	10.82	10.92	10.53	-0.09%	209,688
Jul 17, 2024	10.97	11.01	10.91	10.93	10.54	-0.55%	163,112
Jul 16, 2024	10.98	11.04	10.95	10.99	10.60	0.27%	142,365
Jul 15, 2024	10.89	11.01	10.86	10.96	10.57	0.18%	260,073
Jul 12, 2024	10.88	10.95	10.88	10.94	10.46	0.46%	107,861
Jul 11, 2024	10.92	10.95	10.88	10.89	10.41	-0.27%	113,069
Jul 10, 2024	10.89	10.97	10.89	10.92	10.44	-	161,482
Jul 9, 2024	10.85	10.92	10.85	10.92	10.44	0.46%	122,131
Jul 8, 2024	10.87	10.89	10.80	10.87	10.39	-0.37%	127,895
Jul 5, 2024	10.88	10.91	10.83	10.91	10.43	0.09%	99,252
Jul 3, 2024	10.91	10.95	10.88	10.90	10.42	-0.27%	68,368
Jul 2, 2024	10.89	10.94	10.88	10.93	10.45	0.46%	120,672