DMBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	49.23	49.27	49.22	49.25	49.25	0.43%	60,275
Aug 12, 2025	48.98	49.07	48.98	49.04	49.04	-0.02%	44,997
Aug 11, 2025	49.09	49.11	49.05	49.05	49.05	0.03%	23,713
Aug 8, 2025	49.05	49.06	49.02	49.04	49.04	-0.20%	238,251
Aug 7, 2025	49.18	49.21	49.12	49.14	49.14	-0.08%	36,610
Aug 6, 2025	49.12	49.20	49.01	49.18	49.18	-0.02%	61,556
Aug 5, 2025	49.09	49.20	49.08	49.19	49.19	0.11%	45,892
Aug 4, 2025	49.11	49.16	49.06	49.13	49.13	0.24%	23,759
Aug 1, 2025	48.91	49.04	48.84	49.01	49.01	0.49%	42,184
Jul 31, 2025	48.80	48.85	48.75	48.77	48.58	0.02%	52,258
Jul 30, 2025	48.80	48.93	48.73	48.76	48.57	-0.25%	66,129
Jul 29, 2025	48.67	48.90	48.67	48.88	48.68	0.60%	40,864
Jul 28, 2025	48.55	48.60	48.54	48.59	48.40	-0.15%	38,000
Jul 25, 2025	48.54	48.67	48.53	48.67	48.47	0.29%	22,964
Jul 24, 2025	48.46	48.57	48.46	48.52	48.33	-0.16%	26,400
Jul 23, 2025	48.65	48.69	48.60	48.60	48.41	-0.33%	422,386
Jul 22, 2025	48.68	48.79	48.68	48.76	48.56	0.27%	19,663
Jul 21, 2025	48.64	48.71	48.63	48.63	48.44	0.27%	37,353
Jul 18, 2025	48.49	48.53	48.47	48.50	48.31	0.15%	26,455
Jul 17, 2025	48.46	48.49	48.39	48.43	48.24	0.09%	47,217
Jul 16, 2025	48.39	48.42	48.29	48.39	48.19	0.12%	121,745
Jul 15, 2025	48.41	48.52	48.32	48.33	48.13	-0.30%	92,102
Jul 14, 2025	48.49	48.69	48.44	48.47	48.28	-0.12%	55,748
Jul 11, 2025	48.53	48.56	48.50	48.53	48.34	-0.36%	22,481
Jul 10, 2025	48.69	48.71	48.64	48.71	48.51	-0.06%	76,807
Jul 9, 2025	48.59	48.74	48.56	48.74	48.54	0.47%	34,923
Jul 8, 2025	48.47	48.51	48.46	48.51	48.31	-0.05%	33,918
Jul 7, 2025	48.57	48.60	48.49	48.53	48.34	-0.22%	72,930
Jul 3, 2025	48.70	48.70	48.61	48.64	48.44	-0.28%	27,822
Jul 2, 2025	48.78	48.82	48.75	48.77	48.58	-0.25%	40,272
Jul 1, 2025	48.85	48.92	48.77	48.89	48.69	-0.37%	847,551
Jun 30, 2025	48.98	49.09	48.93	49.07	48.67	0.38%	35,293
Jun 27, 2025	48.88	49.00	48.87	48.89	48.49	-0.31%	22,860
Jun 26, 2025	48.90	49.04	48.87	49.04	48.64	0.40%	19,704
Jun 25, 2025	48.73	48.85	48.70	48.85	48.45	0.09%	93,305
Jun 24, 2025	48.68	48.84	48.68	48.80	48.40	0.38%	28,286
Jun 23, 2025	48.57	48.70	48.57	48.62	48.22	0.37%	53,621
Jun 20, 2025	48.42	48.49	48.39	48.44	48.04	-0.10%	259,216
Jun 18, 2025	48.51	48.59	48.45	48.49	48.09	0.05%	43,458
Jun 17, 2025	48.39	48.48	48.35	48.47	48.07	0.30%	45,743
Jun 16, 2025	48.36	48.44	48.29	48.32	47.92	-0.21%	24,186
Jun 13, 2025	48.45	48.50	48.31	48.42	48.02	-0.37%	43,615
Jun 12, 2025	48.57	48.62	48.51	48.60	48.20	0.37%	33,424
Jun 11, 2025	48.33	48.44	48.29	48.42	48.02	0.41%	29,657
Jun 10, 2025	48.18	48.23	48.14	48.22	47.83	0.29%	29,654
Jun 9, 2025	48.05	48.13	48.01	48.08	47.69	0.18%	25,635
Jun 6, 2025	48.06	48.08	47.96	48.00	47.60	-0.57%	27,506
Jun 5, 2025	48.39	48.41	48.22	48.27	47.87	-0.27%	43,941
Jun 4, 2025	48.24	48.42	48.23	48.40	48.00	0.67%	41,062
Jun 3, 2025	48.18	48.19	48.04	48.08	47.68	0.01%	49,135