DLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	74.61	74.89	74.41	74.74	74.74	0.95%	63,808
Jun 26, 2025	73.83	74.21	73.77	74.04	74.04	1.55%	25,279
Jun 25, 2025	72.87	73.09	72.76	72.91	72.91	-2.03%	24,084
Jun 24, 2025	74.08	74.42	74.05	74.42	72.99	1.13%	20,104
Jun 23, 2025	72.67	73.61	72.67	73.59	72.17	0.64%	19,933
Jun 20, 2025	73.42	73.42	73.07	73.12	71.71	-0.56%	20,191
Jun 18, 2025	73.54	73.98	73.05	73.53	72.12	0.30%	34,870
Jun 17, 2025	73.94	73.94	73.29	73.31	71.90	-0.62%	17,875
Jun 16, 2025	74.08	74.43	73.74	73.77	72.35	0.35%	13,429
Jun 13, 2025	73.26	73.81	73.26	73.51	72.10	-1.10%	31,319
Jun 12, 2025	74.24	74.43	74.21	74.33	72.90	0.68%	14,200
Jun 11, 2025	73.97	74.14	73.81	73.83	72.41	0.20%	16,063
Jun 10, 2025	73.71	73.99	73.52	73.68	72.26	0.16%	38,886
Jun 9, 2025	73.63	73.87	73.56	73.56	72.15	-0.26%	16,739
Jun 6, 2025	73.60	73.75	73.46	73.75	72.33	0.26%	12,221
Jun 5, 2025	73.85	73.99	73.46	73.56	72.15	-0.16%	30,505
Jun 4, 2025	73.34	73.74	73.31	73.68	72.26	0.72%	18,645
Jun 3, 2025	73.11	73.15	72.97	73.15	71.74	-1.22%	22,027
Jun 2, 2025	73.20	74.05	73.00	74.05	72.63	1.86%	40,769
May 30, 2025	72.70	72.77	72.31	72.70	71.30	-0.01%	16,396
May 29, 2025	72.72	72.73	72.40	72.71	71.31	0.33%	19,348
May 28, 2025	72.46	72.58	72.33	72.47	71.08	-0.59%	21,287
May 27, 2025	72.90	72.92	72.56	72.90	71.50	1.21%	22,061
May 23, 2025	71.37	72.18	71.37	72.03	70.64	0.61%	17,380
May 22, 2025	71.56	71.71	71.40	71.59	70.21	-0.18%	21,313
May 21, 2025	72.06	72.29	71.72	71.72	70.34	-0.72%	17,556
May 20, 2025	71.79	72.24	71.79	72.24	70.85	0.29%	24,679
May 19, 2025	71.45	72.03	71.45	72.03	70.64	0.83%	19,954
May 16, 2025	71.37	71.51	71.16	71.44	70.07	0.37%	29,746
May 15, 2025	71.03	71.45	70.95	71.18	69.81	0.62%	10,834
May 14, 2025	71.14	71.19	70.59	70.74	69.38	-0.17%	14,213
May 13, 2025	70.67	70.99	70.57	70.86	69.50	0.44%	15,246
May 12, 2025	70.65	70.65	70.25	70.55	69.20	0.30%	21,628
May 9, 2025	70.50	70.61	70.25	70.34	68.99	0.69%	10,989
May 8, 2025	70.29	70.33	69.86	69.87	68.52	-0.42%	25,991
May 7, 2025	70.24	70.42	69.97	70.16	68.81	-0.35%	18,042
May 6, 2025	70.13	70.52	70.13	70.41	69.05	0.56%	16,604
May 5, 2025	70.08	70.22	69.98	70.02	68.67	0.14%	21,443
May 2, 2025	69.99	70.09	69.75	69.92	68.58	1.52%	19,946
May 1, 2025	69.27	69.27	68.68	68.88	67.55	-0.22%	17,817
Apr 30, 2025	68.79	69.22	68.60	69.03	67.70	0.04%	15,349
Apr 29, 2025	68.92	69.18	68.89	69.00	67.67	0.09%	24,993
Apr 28, 2025	68.40	68.94	68.40	68.94	67.61	0.80%	22,506
Apr 25, 2025	67.98	68.42	67.87	68.39	67.07	0.32%	14,406
Apr 24, 2025	67.69	68.17	67.67	68.17	66.86	1.17%	17,146
Apr 23, 2025	67.78	68.01	67.16	67.38	66.08	0.11%	25,521
Apr 22, 2025	67.06	67.59	67.06	67.31	66.01	1.40%	29,116
Apr 21, 2025	66.80	66.80	65.91	66.38	65.10	0.18%	28,935
Apr 17, 2025	66.11	66.59	66.06	66.26	64.98	0.98%	27,333
Apr 16, 2025	65.75	66.08	65.46	65.62	64.36	0.06%	19,276