DABS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	50.88	50.88	50.80	50.81	50.81	-0.18%	9,118
Dec 4, 2025	50.89	50.93	50.88	50.90	50.90	-0.05%	11,279
Dec 3, 2025	50.94	50.96	50.91	50.93	50.93	0.06%	7,533
Dec 2, 2025	50.86	50.94	50.86	50.90	50.90	0.13%	9,339
Dec 1, 2025	50.83	50.93	50.83	50.83	50.83	-0.58%	18,604
Nov 28, 2025	51.07	51.15	51.05	51.13	50.93	0.06%	4,567
Nov 26, 2025	51.12	51.18	51.08	51.10	50.91	-0.13%	8,954
Nov 25, 2025	51.07	51.18	51.07	51.17	50.97	0.14%	6,165
Nov 24, 2025	51.11	51.12	51.03	51.10	50.90	0.01%	7,023
Nov 21, 2025	51.11	51.13	51.02	51.09	50.90	0.12%	6,768
Nov 20, 2025	51.03	51.06	51.01	51.03	50.84	0.10%	15,386
Nov 19, 2025	51.01	51.05	50.95	50.98	50.79	-0.69%	8,095
Nov 18, 2025	50.96	51.47	50.96	51.34	51.14	0.76%	21,325
Nov 17, 2025	50.96	51.00	50.90	50.95	50.76	0.02%	7,219
Nov 14, 2025	50.98	50.98	50.91	50.94	50.74	-0.10%	10,853
Nov 13, 2025	50.98	50.99	50.95	50.99	50.80	0.01%	39,481
Nov 12, 2025	51.03	51.03	50.96	50.99	50.79	-0.02%	13,260
Nov 11, 2025	50.97	51.04	50.93	51.00	50.80	0.05%	3,312
Nov 10, 2025	50.90	50.99	50.90	50.97	50.77	0.01%	16,010
Nov 7, 2025	50.98	50.99	50.94	50.96	50.77	0.06%	11,083
Nov 6, 2025	50.85	50.98	50.85	50.93	50.74	0.18%	5,829
Nov 5, 2025	50.88	50.89	50.80	50.84	50.65	-0.10%	11,994
Nov 4, 2025	50.92	50.94	50.84	50.89	50.70	0.06%	6,431
Nov 3, 2025	50.83	50.89	50.82	50.86	50.67	-0.40%	4,805
Oct 31, 2025	51.02	51.11	51.02	51.07	50.67	0.13%	6,109
Oct 30, 2025	51.07	51.07	51.00	51.00	50.60	0.02%	8,157
Oct 29, 2025	51.16	51.20	50.99	50.99	50.59	-0.31%	8,437
Oct 28, 2025	51.10	51.21	51.10	51.15	50.75	-0.12%	8,078
Oct 27, 2025	51.15	51.21	51.10	51.21	50.81	0.08%	11,653
Oct 24, 2025	51.14	51.22	51.14	51.17	50.77	0.16%	11,253
Oct 23, 2025	51.17	51.20	51.09	51.09	50.69	-0.12%	5,624
Oct 22, 2025	51.14	51.26	51.14	51.15	50.75	-	6,480
Oct 21, 2025	51.15	51.24	51.14	51.15	50.75	-	8,892
Oct 20, 2025	51.10	51.17	51.10	51.15	50.75	-	2,146
Oct 17, 2025	51.10	51.17	51.10	51.15	50.75	-0.10%	9,108
Oct 16, 2025	51.11	51.23	51.07	51.20	50.80	0.35%	10,933
Oct 15, 2025	51.12	51.12	51.02	51.02	50.62	-0.21%	5,797
Oct 14, 2025	51.11	51.16	51.08	51.13	50.73	0.08%	4,705
Oct 13, 2025	51.05	51.09	51.05	51.09	50.69	0.06%	4,288
Oct 10, 2025	50.95	51.11	50.95	51.05	50.66	0.19%	4,398
Oct 9, 2025	50.93	51.00	50.89	50.96	50.56	-	5,233
Oct 8, 2025	50.94	50.98	50.91	50.96	50.56	0.06%	11,136
Oct 7, 2025	50.88	50.99	50.88	50.93	50.53	0.01%	11,476
Oct 6, 2025	50.93	50.93	50.88	50.92	50.52	-0.05%	4,536
Oct 3, 2025	50.95	50.97	50.90	50.95	50.55	-0.08%	7,373
Oct 2, 2025	50.90	51.03	50.90	50.98	50.59	0.04%	5,503
Oct 1, 2025	50.97	50.99	50.93	50.96	50.57	-0.21%	6,529
Sep 30, 2025	51.12	51.12	51.03	51.07	50.47	0.05%	7,383
Sep 29, 2025	50.93	51.06	50.93	51.05	50.44	0.17%	5,717
Sep 26, 2025	50.98	51.01	50.95	50.96	50.36	0.01%	9,452