DGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	54.92	55.04	54.72	54.86	54.86	-0.11%	80,422
Jun 26, 2025	54.78	55.05	54.68	54.92	54.92	0.94%	131,067
Jun 25, 2025	54.45	54.60	54.39	54.41	54.41	-1.11%	75,756
Jun 24, 2025	54.70	55.08	54.62	55.02	54.49	2.12%	114,005
Jun 23, 2025	53.32	53.88	53.25	53.88	53.37	0.65%	159,335
Jun 20, 2025	53.95	53.99	53.50	53.53	53.02	-1.25%	192,867
Jun 18, 2025	54.00	54.40	54.00	54.21	53.69	0.35%	237,579
Jun 17, 2025	54.41	54.44	53.97	54.02	53.50	-1.17%	196,895
Jun 16, 2025	54.72	54.98	54.65	54.66	54.14	0.92%	101,640
Jun 13, 2025	53.93	54.40	53.93	54.16	53.64	-1.44%	125,796
Jun 12, 2025	54.90	55.05	54.68	54.95	54.43	0.48%	261,387
Jun 11, 2025	54.69	54.90	54.60	54.69	54.17	0.11%	131,528
Jun 10, 2025	54.53	54.67	54.41	54.63	54.11	0.72%	99,544
Jun 9, 2025	54.10	54.32	54.06	54.24	53.72	0.43%	112,225
Jun 6, 2025	53.88	54.01	53.78	54.01	53.49	0.33%	61,237
Jun 5, 2025	54.00	54.05	53.69	53.83	53.32	0.24%	155,402
Jun 4, 2025	53.74	53.83	53.63	53.70	53.19	0.81%	141,684
Jun 3, 2025	53.18	53.37	53.08	53.27	52.76	0.02%	328,393
Jun 2, 2025	53.12	53.28	53.02	53.26	52.75	0.68%	139,907
May 30, 2025	53.00	53.06	52.67	52.90	52.39	-0.94%	168,397
May 29, 2025	53.50	53.50	53.17	53.40	52.89	0.81%	324,165
May 28, 2025	53.06	53.07	52.90	52.97	52.46	-0.23%	146,119
May 27, 2025	53.07	53.12	52.94	53.09	52.58	0.08%	108,662
May 23, 2025	52.58	53.07	52.58	53.05	52.54	0.82%	277,804
May 22, 2025	52.72	52.79	52.52	52.62	52.12	-0.19%	203,661
May 21, 2025	52.96	53.10	52.68	52.72	52.22	0.06%	242,798
May 20, 2025	52.58	52.73	52.53	52.69	52.19	-0.21%	88,751
May 19, 2025	52.42	52.81	52.40	52.80	52.30	0.25%	102,364
May 16, 2025	52.52	52.67	52.41	52.67	52.17	0.21%	113,951
May 15, 2025	52.48	52.57	52.33	52.56	52.06	0.63%	219,183
May 14, 2025	52.45	52.47	52.17	52.23	51.73	0.25%	289,191
May 13, 2025	51.95	52.21	51.66	52.10	51.60	0.58%	169,236
May 12, 2025	51.82	51.84	51.58	51.80	51.31	0.88%	138,482
May 9, 2025	51.49	51.54	51.05	51.35	50.86	1.12%	91,091
May 8, 2025	51.04	51.12	50.78	50.78	50.30	-0.10%	149,036
May 7, 2025	50.93	51.03	50.60	50.83	50.34	-0.59%	135,484
May 6, 2025	50.81	51.32	50.81	51.13	50.64	-1.08%	199,080
May 5, 2025	51.91	51.92	51.64	51.69	51.20	1.25%	118,139
May 2, 2025	51.09	51.29	50.98	51.05	50.56	3.15%	165,677
May 1, 2025	49.62	49.69	49.42	49.49	49.02	-0.08%	218,846
Apr 30, 2025	49.38	49.66	49.19	49.53	49.06	0.02%	164,925
Apr 29, 2025	49.52	49.82	49.48	49.52	49.05	0.61%	115,146
Apr 28, 2025	49.06	49.25	49.00	49.22	48.75	0.61%	233,363
Apr 25, 2025	48.88	48.97	48.65	48.92	48.45	-0.29%	101,770
Apr 24, 2025	48.74	49.12	48.65	49.06	48.59	1.66%	157,893
Apr 23, 2025	48.41	48.65	48.19	48.26	47.80	0.75%	189,842
Apr 22, 2025	47.73	48.16	47.73	47.90	47.44	1.08%	114,886
Apr 21, 2025	47.59	47.71	47.13	47.39	46.94	-0.13%	110,128
Apr 17, 2025	47.32	47.75	47.32	47.45	47.00	0.72%	93,895
Apr 16, 2025	47.18	47.50	46.97	47.11	46.66	-0.23%	174,923