DOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	23.75	23.76	23.63	23.72	23.72	-0.13%	2,658,380
Dec 4, 2025	23.72	23.83	23.65	23.75	23.75	0.08%	3,248,995
Dec 3, 2025	23.97	23.98	23.70	23.73	23.73	-0.84%	3,832,328
Dec 2, 2025	24.00	24.04	23.88	23.93	23.93	-0.42%	2,065,818
Dec 1, 2025	23.98	24.05	23.85	24.03	24.03	0.84%	2,765,868
Nov 28, 2025	23.94	23.95	23.82	23.83	23.83	-0.58%	1,036,211
Nov 26, 2025	24.08	24.09	23.90	23.97	23.97	-0.58%	3,395,403
Nov 25, 2025	24.42	24.52	24.08	24.11	24.11	-1.43%	4,368,373
Nov 24, 2025	24.49	24.64	24.39	24.46	24.46	-0.41%	4,566,369
Nov 21, 2025	24.74	24.81	24.39	24.56	24.56	-1.05%	6,965,502
Nov 20, 2025	24.36	24.84	24.24	24.82	24.82	0.77%	8,387,777
Nov 19, 2025	24.64	24.75	24.54	24.63	24.63	-0.08%	7,782,329
Nov 18, 2025	24.60	24.73	24.50	24.65	24.65	1.15%	6,999,465
Nov 17, 2025	24.14	24.46	24.07	24.37	24.37	1.20%	4,435,408
Nov 14, 2025	24.11	24.23	23.98	24.08	24.08	0.67%	4,190,932
Nov 13, 2025	23.61	23.96	23.56	23.92	23.92	1.61%	3,048,384
Nov 12, 2025	23.64	23.64	23.46	23.54	23.54	-0.68%	3,175,964
Nov 11, 2025	23.96	23.96	23.67	23.70	23.70	-1.17%	2,144,273
Nov 10, 2025	24.08	24.20	23.96	23.98	23.98	-0.83%	2,373,548
Nov 7, 2025	24.26	24.43	24.17	24.18	24.18	-0.04%	3,371,292
Nov 6, 2025	24.05	24.26	23.98	24.19	24.19	0.83%	4,160,777
Nov 5, 2025	24.10	24.13	23.93	23.99	23.99	-0.42%	1,997,830
Nov 4, 2025	24.12	24.20	24.01	24.09	24.09	0.54%	2,927,993
Nov 3, 2025	23.83	24.07	23.83	23.96	23.96	0.46%	1,558,886
Oct 31, 2025	23.84	23.97	23.78	23.85	23.85	-0.13%	2,534,522
Oct 30, 2025	23.93	23.93	23.62	23.88	23.88	0.38%	2,925,574
Oct 29, 2025	23.69	23.89	23.59	23.79	23.79	0.17%	3,657,012
Oct 28, 2025	23.68	23.77	23.64	23.75	23.75	-0.34%	2,570,086
Oct 27, 2025	23.87	23.92	23.82	23.83	23.83	-0.67%	2,014,529
Oct 24, 2025	24.10	24.13	23.94	23.99	23.99	-0.95%	2,433,558
Oct 23, 2025	24.33	24.36	24.19	24.22	24.22	-0.37%	2,349,420
Oct 22, 2025	24.11	24.37	24.11	24.31	24.31	0.79%	3,157,888
Oct 21, 2025	24.24	24.25	24.02	24.12	24.12	-0.45%	1,582,833
Oct 20, 2025	24.42	24.42	24.21	24.23	24.23	-1.14%	1,410,426
Oct 17, 2025	24.64	24.66	24.44	24.51	24.51	-0.41%	2,122,288
Oct 16, 2025	24.42	24.70	24.37	24.61	24.61	0.70%	2,182,943
Oct 15, 2025	24.34	24.57	24.23	24.44	24.44	0.04%	3,058,671
Oct 14, 2025	24.75	24.87	24.31	24.43	24.43	-0.49%	3,158,722
Oct 13, 2025	24.68	24.69	24.50	24.55	24.55	-1.21%	2,056,854
Oct 10, 2025	24.32	24.87	24.25	24.85	24.85	1.89%	3,081,049
Oct 9, 2025	24.25	24.43	24.22	24.39	24.39	0.58%	2,539,215
Oct 8, 2025	24.19	24.31	24.14	24.25	24.25	0.04%	1,754,812
Oct 7, 2025	24.16	24.33	24.11	24.24	24.24	0.21%	1,847,253
Oct 6, 2025	24.13	24.33	24.11	24.19	24.19	0.17%	1,562,739
Oct 3, 2025	24.24	24.26	24.02	24.15	24.15	-0.49%	1,325,084
Oct 2, 2025	24.32	24.41	24.25	24.27	24.27	-0.21%	1,779,030
Oct 1, 2025	24.40	24.40	24.27	24.32	24.32	-0.08%	1,314,142
Sep 30, 2025	24.40	24.48	24.32	24.34	24.34	-0.12%	1,335,900
Sep 29, 2025	24.33	24.46	24.33	24.37	24.37	-0.08%	1,300,794
Sep 26, 2025	24.45	24.50	24.34	24.39	24.39	-0.65%	1,403,648