DSU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	10.75	10.78	10.69	10.73	10.73	0.28%	310,200
Jan 17, 2025	10.71	10.72	10.67	10.70	10.70	0.09%	927,854
Jan 16, 2025	10.78	10.80	10.67	10.69	10.69	-0.65%	335,543
Jan 15, 2025	10.77	10.78	10.72	10.76	10.76	-0.09%	194,617
Jan 14, 2025	10.82	10.85	10.74	10.77	10.67	-0.09%	242,904
Jan 13, 2025	10.80	10.80	10.71	10.78	10.68	-0.09%	247,033
Jan 10, 2025	10.81	10.85	10.77	10.79	10.69	-0.64%	202,300
Jan 8, 2025	10.81	10.87	10.79	10.86	10.76	0.84%	186,483
Jan 7, 2025	10.81	10.81	10.75	10.77	10.67	-0.19%	193,880
Jan 6, 2025	10.85	10.85	10.75	10.79	10.69	-0.55%	266,337
Jan 3, 2025	10.88	10.90	10.77	10.85	10.75	-	264,413
Jan 2, 2025	10.82	10.85	10.79	10.85	10.75	0.84%	199,748
Dec 31, 2024	10.76	10.82	10.72	10.76	10.66	-0.09%	433,877
Dec 30, 2024	10.80	10.82	10.74	10.77	10.67	-0.37%	272,996
Dec 27, 2024	10.87	10.87	10.76	10.81	10.71	-0.55%	126,759
Dec 26, 2024	10.89	10.93	10.82	10.87	10.77	0.09%	122,252
Dec 24, 2024	10.85	10.91	10.85	10.86	10.76	0.37%	132,453
Dec 23, 2024	10.84	10.85	10.75	10.82	10.72	0.09%	359,225
Dec 20, 2024	10.64	10.83	10.63	10.81	10.71	1.60%	291,746
Dec 19, 2024	10.68	10.71	10.61	10.64	10.54	-0.09%	240,895
Dec 18, 2024	10.75	10.80	10.65	10.65	10.55	-0.93%	272,970
Dec 17, 2024	10.85	10.87	10.73	10.75	10.65	-1.29%	304,307
Dec 16, 2024	10.85	10.90	10.85	10.89	10.79	-0.37%	182,969
Dec 13, 2024	10.86	10.93	10.85	10.93	10.73	0.92%	244,927
Dec 12, 2024	10.90	10.93	10.83	10.83	10.64	-0.91%	168,845
Dec 11, 2024	10.87	10.93	10.85	10.93	10.73	0.97%	146,159
Dec 10, 2024	10.83	10.86	10.82	10.83	10.63	-	178,027
Dec 9, 2024	10.84	10.90	10.82	10.83	10.63	-0.05%	279,850
Dec 6, 2024	10.82	10.86	10.81	10.83	10.64	-	202,716
Dec 5, 2024	10.84	10.85	10.78	10.83	10.64	-	224,685
Dec 4, 2024	10.93	10.95	10.83	10.83	10.64	-0.82%	201,460
Dec 3, 2024	10.89	10.94	10.87	10.92	10.72	0.46%	176,369
Dec 2, 2024	10.84	10.90	10.82	10.87	10.67	0.09%	226,334
Nov 29, 2024	10.87	10.89	10.84	10.86	10.67	0.18%	183,155
Nov 27, 2024	10.81	10.85	10.77	10.84	10.65	0.65%	145,906
Nov 26, 2024	10.85	10.88	10.77	10.77	10.58	-0.92%	244,655
Nov 25, 2024	10.89	10.91	10.81	10.87	10.67	0.18%	147,508
Nov 22, 2024	10.82	10.91	10.81	10.85	10.66	0.18%	152,013
Nov 21, 2024	10.87	10.87	10.80	10.83	10.64	-	146,889
Nov 20, 2024	10.83	10.85	10.78	10.83	10.64	-	157,945
Nov 19, 2024	10.77	10.83	10.77	10.83	10.64	0.60%	169,697
Nov 18, 2024	10.86	10.86	10.76	10.77	10.57	-0.87%	323,530
Nov 15, 2024	10.80	10.86	10.75	10.86	10.67	-	306,791
Nov 14, 2024	10.88	10.88	10.83	10.86	10.57	-	180,283
Nov 13, 2024	10.92	10.94	10.85	10.86	10.57	-0.28%	207,487
Nov 12, 2024	10.92	10.93	10.84	10.89	10.60	-0.27%	293,457
Nov 11, 2024	11.00	11.02	10.90	10.92	10.63	-0.64%	269,994
Nov 8, 2024	10.94	11.00	10.90	10.99	10.70	0.64%	133,912
Nov 7, 2024	10.87	10.93	10.85	10.92	10.63	0.74%	193,823
Nov 6, 2024	10.89	10.97	10.81	10.84	10.55	-0.09%	305,990
Nov 5, 2024	10.82	10.87	10.80	10.85	10.56	0.46%	170,159
Nov 4, 2024	10.92	10.95	10.80	10.80	10.51	-1.19%	169,847
Nov 1, 2024	10.84	10.94	10.84	10.93	10.64	1.20%	131,733
Oct 31, 2024	10.84	10.85	10.78	10.80	10.51	-0.55%	161,470
Oct 30, 2024	10.83	10.88	10.81	10.86	10.57	0.51%	152,003
Oct 29, 2024	10.86	10.86	10.78	10.81	10.52	-0.60%	115,073
Oct 28, 2024	10.86	10.87	10.83	10.87	10.58	0.60%	101,333
Oct 25, 2024	10.86	10.89	10.80	10.81	10.52	-0.23%	111,678
Oct 24, 2024	10.79	10.85	10.79	10.83	10.54	0.37%	102,799
Oct 23, 2024	10.80	10.85	10.78	10.79	10.50	-0.28%	148,196
Oct 22, 2024	10.82	10.85	10.81	10.82	10.53	-	131,431
Oct 21, 2024	10.87	10.89	10.81	10.82	10.53	-0.55%	150,121
Oct 18, 2024	10.83	10.88	10.82	10.88	10.59	0.74%	149,447
Oct 17, 2024	10.87	10.89	10.80	10.80	10.51	-0.55%	287,656
Oct 16, 2024	10.99	11.03	10.85	10.86	10.57	-1.27%	409,121
Oct 15, 2024	10.99	11.05	10.99	11.00	10.71	-0.81%	117,731
Oct 14, 2024	11.13	11.13	11.06	11.09	10.70	-0.09%	179,967
Oct 11, 2024	11.13	11.13	11.08	11.10	10.71	-	102,215
Oct 10, 2024	11.11	11.13	11.07	11.10	10.71	0.09%	133,436
Oct 9, 2024	11.12	11.16	11.05	11.09	10.70	-0.05%	193,151
Oct 8, 2024	11.06	11.13	11.03	11.10	10.70	0.41%	203,878
Oct 7, 2024	11.07	11.19	11.03	11.05	10.66	-0.18%	324,355
Oct 4, 2024	10.99	11.07	10.97	11.07	10.68	0.73%	187,684
Oct 3, 2024	11.01	11.05	10.97	10.99	10.60	-0.36%	205,191
Oct 2, 2024	11.04	11.05	11.01	11.03	10.64	-	124,170
Oct 1, 2024	11.06	11.08	10.99	11.03	10.64	-	224,887
Sep 30, 2024	11.07	11.10	11.00	11.03	10.64	-0.18%	348,513
Sep 27, 2024	11.01	11.07	10.99	11.05	10.66	0.73%	206,963
Sep 26, 2024	11.05	11.05	10.96	10.97	10.58	-0.36%	149,837
Sep 25, 2024	11.01	11.04	10.98	11.01	10.62	0.27%	117,410
Sep 24, 2024	11.00	11.00	10.92	10.98	10.59	0.09%	195,767
Sep 23, 2024	11.01	11.04	10.93	10.97	10.58	-0.54%	161,304
Sep 20, 2024	11.04	11.05	11.00	11.03	10.64	-0.09%	84,317
Sep 19, 2024	11.00	11.07	10.98	11.04	10.65	0.55%	210,365
Sep 18, 2024	11.03	11.04	10.97	10.98	10.59	-0.36%	209,503
Sep 17, 2024	11.05	11.05	10.95	11.02	10.63	0.09%	205,345
Sep 16, 2024	11.01	11.02	10.96	11.01	10.62	-0.54%	194,651
Sep 13, 2024	11.05	11.10	11.01	11.07	10.58	0.18%	367,935
Sep 12, 2024	11.03	11.06	10.95	11.05	10.56	0.45%	270,284
Sep 11, 2024	10.95	11.05	10.94	11.00	10.52	0.36%	240,791
Sep 10, 2024	11.02	11.05	10.92	10.96	10.48	-	335,259
Sep 9, 2024	10.97	11.01	10.91	10.96	10.48	0.92%	590,120
Sep 6, 2024	10.92	10.96	10.80	10.86	10.38	-0.73%	291,694
Sep 5, 2024	10.85	10.96	10.84	10.94	10.46	1.02%	324,477
Sep 4, 2024	10.87	10.90	10.83	10.83	10.35	-0.82%	192,176
Sep 3, 2024	10.87	10.92	10.85	10.92	10.44	0.65%	160,468
Aug 30, 2024	10.89	10.95	10.85	10.85	10.37	0.18%	154,509
Aug 29, 2024	10.82	10.88	10.80	10.83	10.35	-0.09%	150,897
Aug 28, 2024	10.80	10.87	10.80	10.84	10.36	0.37%	100,664
Aug 27, 2024	10.86	10.88	10.80	10.80	10.32	-0.74%	146,219