DLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	79.96	80.19	79.41	79.82	79.82	0.05%	21,457
Dec 4, 2025	80.00	80.00	79.65	79.78	79.78	-0.03%	15,678
Dec 3, 2025	79.36	79.90	79.36	79.80	79.80	0.50%	20,648
Dec 2, 2025	79.50	79.51	79.21	79.40	79.40	0.08%	16,619
Dec 1, 2025	79.51	79.80	79.34	79.34	79.34	-0.59%	23,628
Nov 28, 2025	79.52	79.82	79.52	79.81	79.81	0.95%	9,290
Nov 26, 2025	78.47	79.14	77.98	79.06	79.06	1.10%	53,029
Nov 25, 2025	77.43	78.30	77.35	78.20	78.20	1.19%	45,569
Nov 24, 2025	76.85	77.41	76.85	77.28	77.28	0.57%	19,102
Nov 21, 2025	76.19	77.13	76.19	76.84	76.84	1.53%	63,318
Nov 20, 2025	76.81	77.08	75.64	75.68	75.68	-1.21%	55,577
Nov 19, 2025	76.66	76.98	76.37	76.61	76.61	-0.10%	27,162
Nov 18, 2025	76.73	77.01	76.50	76.68	76.68	-1.03%	23,677
Nov 17, 2025	77.91	78.37	77.21	77.48	77.48	-0.81%	34,483
Nov 14, 2025	77.70	78.31	77.62	78.11	78.11	-0.09%	65,553
Nov 13, 2025	78.68	78.94	78.11	78.18	78.18	-0.66%	36,773
Nov 12, 2025	78.53	78.88	78.42	78.70	78.70	0.45%	27,719
Nov 11, 2025	78.26	78.54	78.22	78.35	78.35	0.19%	31,334
Nov 10, 2025	77.96	78.30	77.76	78.20	78.20	0.89%	14,990
Nov 7, 2025	76.85	77.61	76.78	77.51	77.51	0.68%	24,828
Nov 6, 2025	77.37	77.43	76.94	76.99	76.99	-0.30%	37,609
Nov 5, 2025	77.24	77.44	77.07	77.22	77.22	0.10%	49,740
Nov 4, 2025	77.32	77.81	77.03	77.14	77.14	-1.06%	20,359
Nov 3, 2025	78.03	78.05	77.77	77.97	77.97	-0.04%	23,534
Oct 31, 2025	78.16	78.18	77.81	78.00	78.00	-0.59%	20,082
Oct 30, 2025	78.32	78.70	78.32	78.46	78.46	-0.31%	10,448
Oct 29, 2025	79.19	79.22	78.38	78.70	78.70	-0.60%	18,410
Oct 28, 2025	79.26	79.55	79.18	79.18	79.18	-0.93%	19,256
Oct 27, 2025	79.94	79.94	79.77	79.92	79.92	0.70%	17,849
Oct 24, 2025	79.44	79.50	79.34	79.37	79.37	0.21%	20,794
Oct 23, 2025	79.00	79.25	78.88	79.20	79.20	1.25%	11,481
Oct 22, 2025	78.32	78.58	78.03	78.22	78.22	0.12%	23,084
Oct 21, 2025	78.21	78.37	78.03	78.13	78.13	-0.83%	26,268
Oct 20, 2025	78.56	78.88	78.56	78.78	78.78	0.43%	24,361
Oct 17, 2025	78.07	78.54	78.03	78.44	78.44	-	16,922
Oct 16, 2025	78.53	78.73	78.22	78.44	78.44	0.10%	29,883
Oct 15, 2025	78.50	78.67	78.12	78.36	78.36	0.22%	22,390
Oct 14, 2025	77.49	78.42	77.41	78.19	78.19	0.18%	45,768
Oct 13, 2025	77.94	78.18	77.93	78.05	78.05	0.75%	13,808
Oct 10, 2025	78.51	78.57	77.42	77.47	77.47	-1.78%	20,102
Oct 9, 2025	79.41	79.41	78.69	78.87	78.87	-0.28%	14,966
Oct 8, 2025	79.12	79.14	78.94	79.09	79.09	0.04%	18,394
Oct 7, 2025	79.58	79.58	78.95	79.06	79.06	-0.88%	15,603
Oct 6, 2025	79.70	79.92	79.65	79.76	79.76	0.05%	26,281
Oct 3, 2025	79.83	80.16	79.72	79.72	79.72	0.59%	47,284
Oct 2, 2025	79.43	79.43	79.02	79.25	79.25	-0.24%	32,227
Oct 1, 2025	79.55	79.73	79.18	79.44	79.44	-0.09%	28,740
Sep 30, 2025	79.21	79.51	79.14	79.51	79.51	0.52%	21,758
Sep 29, 2025	79.08	79.25	78.76	79.10	79.10	0.62%	41,054
Sep 26, 2025	78.39	78.75	78.39	78.61	78.61	0.65%	38,722