DES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	33.23	33.26	32.83	32.90	32.90	-1.08%	106,157
Aug 14, 2025	33.17	33.30	32.91	33.26	33.26	-0.81%	112,280
Aug 13, 2025	33.05	33.63	32.94	33.53	33.53	1.95%	148,812
Aug 12, 2025	32.20	32.92	32.11	32.89	32.89	2.78%	129,225
Aug 11, 2025	31.99	32.14	31.83	32.00	32.00	0.25%	113,671
Aug 8, 2025	31.90	32.04	31.72	31.92	31.92	0.25%	98,418
Aug 7, 2025	32.16	32.23	31.69	31.84	31.84	-0.03%	130,559
Aug 6, 2025	31.93	31.93	31.77	31.85	31.85	-0.31%	94,400
Aug 5, 2025	31.86	31.99	31.57	31.95	31.95	0.63%	106,929
Aug 4, 2025	31.44	31.82	31.40	31.75	31.75	1.41%	139,319
Aug 1, 2025	31.48	31.59	31.05	31.31	31.31	-1.82%	117,543
Jul 31, 2025	31.93	32.02	31.76	31.89	31.89	-0.69%	490,813
Jul 30, 2025	32.61	32.65	31.96	32.11	32.11	-1.23%	154,637
Jul 29, 2025	32.83	32.96	32.39	32.51	32.51	-0.52%	153,031
Jul 28, 2025	32.87	32.88	32.60	32.68	32.68	-0.58%	149,362
Jul 25, 2025	32.80	32.87	32.59	32.87	32.83	0.43%	126,713
Jul 24, 2025	33.11	33.12	32.70	32.73	32.69	-1.68%	142,835
Jul 23, 2025	33.12	33.29	33.02	33.29	33.24	1.31%	134,331
Jul 22, 2025	32.42	33.00	32.42	32.86	32.82	1.36%	124,869
Jul 21, 2025	32.60	32.72	32.38	32.42	32.38	-0.15%	185,630
Jul 18, 2025	32.82	32.82	32.44	32.47	32.43	-0.76%	86,450
Jul 17, 2025	32.39	32.82	32.36	32.72	32.68	1.02%	122,516
Jul 16, 2025	32.35	32.54	31.95	32.39	32.35	0.53%	124,039
Jul 15, 2025	33.11	33.11	32.22	32.22	32.18	-2.48%	117,818
Jul 14, 2025	32.83	33.05	32.78	33.04	33.00	0.30%	144,703
Jul 11, 2025	33.03	33.06	32.84	32.94	32.90	-0.93%	102,670
Jul 10, 2025	32.93	33.45	32.93	33.25	33.20	0.85%	206,412
Jul 9, 2025	33.00	33.03	32.71	32.97	32.93	0.27%	150,738
Jul 8, 2025	32.76	33.06	32.66	32.88	32.84	0.61%	159,146
Jul 7, 2025	32.93	33.19	32.54	32.68	32.64	-1.48%	145,782
Jul 3, 2025	33.08	33.26	33.05	33.17	33.12	0.52%	79,378
Jul 2, 2025	32.59	33.00	32.38	33.00	32.96	1.44%	270,866
Jul 1, 2025	31.64	32.90	31.63	32.53	32.49	2.42%	212,529
Jun 30, 2025	31.92	31.92	31.70	31.76	31.72	-0.22%	182,121
Jun 27, 2025	31.93	32.07	31.60	31.83	31.79	0.09%	196,964
Jun 26, 2025	31.41	32.05	31.41	31.80	31.76	1.40%	174,060
Jun 25, 2025	31.63	31.63	31.30	31.36	31.32	-1.51%	160,667
Jun 24, 2025	31.80	31.98	31.62	31.84	31.65	0.73%	153,087
Jun 23, 2025	31.14	31.61	31.05	31.61	31.42	1.54%	169,980
Jun 20, 2025	31.45	31.45	31.07	31.13	30.94	-0.42%	150,090
Jun 18, 2025	31.07	31.48	31.07	31.26	31.07	0.51%	162,957
Jun 17, 2025	31.16	31.38	31.08	31.10	30.91	-0.89%	112,626
Jun 16, 2025	31.43	31.62	31.33	31.38	31.19	0.48%	133,289
Jun 13, 2025	31.46	31.69	31.12	31.23	31.04	-1.79%	138,934
Jun 12, 2025	31.70	32.04	31.61	31.80	31.61	-0.28%	81,759
Jun 11, 2025	32.13	32.21	31.84	31.89	31.70	-0.44%	131,234
Jun 10, 2025	31.92	32.19	31.88	32.03	31.84	0.60%	106,681
Jun 9, 2025	31.79	32.00	31.64	31.84	31.65	0.79%	147,140
Jun 6, 2025	31.51	31.61	31.41	31.59	31.40	1.48%	114,741
Jun 5, 2025	31.22	31.28	30.97	31.13	30.94	-0.10%	117,516