DES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	33.76	33.98	33.54	33.84	33.84	0.09%	113,259
Dec 4, 2025	33.87	33.97	33.77	33.81	33.81	-0.35%	133,790
Dec 3, 2025	33.57	33.99	33.57	33.93	33.93	1.19%	88,315
Dec 2, 2025	33.71	33.71	33.40	33.53	33.53	-0.06%	124,600
Dec 1, 2025	33.37	33.74	33.37	33.55	33.55	-0.24%	93,206
Nov 28, 2025	33.64	33.64	33.43	33.63	33.63	0.18%	54,872
Nov 26, 2025	33.44	33.83	33.44	33.57	33.57	0.29%	127,958
Nov 25, 2025	32.80	33.56	32.80	33.47	33.47	2.39%	102,887
Nov 24, 2025	32.57	32.78	32.42	32.69	32.69	0.13%	157,987
Nov 21, 2025	31.88	32.78	31.78	32.65	32.61	2.77%	121,490
Nov 20, 2025	32.31	32.51	31.75	31.77	31.73	-0.69%	195,866
Nov 19, 2025	32.10	32.25	31.89	31.99	31.95	-0.34%	154,445
Nov 18, 2025	31.89	32.24	31.89	32.10	32.06	0.25%	117,407
Nov 17, 2025	32.75	32.77	31.98	32.02	31.98	-2.26%	142,396
Nov 14, 2025	32.50	32.81	32.43	32.76	32.71	-	106,551
Nov 13, 2025	33.03	33.28	32.71	32.76	32.71	-1.18%	145,781
Nov 12, 2025	33.20	33.46	33.14	33.15	33.10	-0.12%	95,960
Nov 11, 2025	33.06	33.25	33.06	33.19	33.14	0.39%	101,999
Nov 10, 2025	33.12	33.20	32.74	33.06	33.01	0.55%	123,409
Nov 7, 2025	32.51	32.91	32.48	32.88	32.83	0.86%	124,682
Nov 6, 2025	32.85	33.01	32.57	32.60	32.56	-0.88%	125,276
Nov 5, 2025	32.59	33.02	32.59	32.89	32.84	1.23%	155,536
Nov 4, 2025	32.41	32.60	32.34	32.49	32.45	-0.73%	130,223
Nov 3, 2025	32.60	32.73	32.19	32.73	32.68	0.21%	118,742
Oct 31, 2025	32.64	32.69	32.36	32.66	32.61	0.18%	81,929
Oct 30, 2025	32.72	32.99	32.58	32.60	32.56	-0.94%	122,210
Oct 29, 2025	33.35	33.49	32.61	32.91	32.86	-1.61%	117,696
Oct 28, 2025	33.55	33.59	33.31	33.45	33.40	-0.86%	158,037
Oct 27, 2025	34.02	34.02	33.62	33.74	33.64	-0.44%	190,814
Oct 24, 2025	33.88	34.00	33.79	33.89	33.79	0.74%	305,362
Oct 23, 2025	33.56	33.73	33.45	33.64	33.54	0.33%	113,310
Oct 22, 2025	33.52	33.70	33.25	33.53	33.43	0.01%	90,461
Oct 21, 2025	33.43	33.66	33.32	33.53	33.42	-0.07%	69,935
Oct 20, 2025	33.30	33.55	33.24	33.55	33.45	1.58%	87,988
Oct 17, 2025	32.88	33.06	32.84	33.03	32.93	0.33%	82,585
Oct 16, 2025	33.46	33.46	32.82	32.92	32.82	-1.73%	122,603
Oct 15, 2025	33.65	33.80	33.30	33.50	33.40	-0.15%	107,539
Oct 14, 2025	32.60	33.58	32.60	33.55	33.45	1.93%	79,418
Oct 13, 2025	32.70	32.97	32.57	32.91	32.82	1.84%	48,184
Oct 10, 2025	33.24	33.36	32.29	32.32	32.22	-2.61%	83,270
Oct 9, 2025	33.48	33.60	33.13	33.19	33.09	-1.00%	96,346
Oct 8, 2025	33.54	33.65	33.40	33.52	33.42	0.09%	189,735
Oct 7, 2025	33.74	33.83	33.37	33.49	33.39	-0.77%	103,274
Oct 6, 2025	33.92	34.00	33.67	33.75	33.65	-0.12%	111,267
Oct 3, 2025	33.69	34.11	33.69	33.79	33.69	0.54%	91,224
Oct 2, 2025	33.60	33.73	33.43	33.61	33.51	-0.27%	63,095
Oct 1, 2025	33.56	34.00	33.48	33.70	33.60	0.06%	80,887
Sep 30, 2025	33.52	33.74	33.40	33.68	33.58	0.09%	556,496
Sep 29, 2025	34.07	34.07	33.57	33.65	33.55	-0.56%	140,578
Sep 26, 2025	33.60	33.95	33.53	33.84	33.74	0.80%	95,689