DON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	50.12	50.33	49.76	49.97	49.97	0.10%	138,424
Jun 26, 2025	49.51	49.98	49.51	49.92	49.92	1.24%	142,884
Jun 25, 2025	49.90	49.90	49.31	49.31	49.31	-1.48%	215,972
Jun 24, 2025	50.04	50.21	49.88	50.05	49.87	0.62%	92,590
Jun 23, 2025	49.27	49.80	49.02	49.74	49.56	0.95%	146,599
Jun 20, 2025	49.35	49.49	49.07	49.27	49.10	0.16%	104,245
Jun 18, 2025	49.07	49.51	48.95	49.19	49.02	0.47%	129,747
Jun 17, 2025	49.21	49.37	48.96	48.96	48.79	-0.81%	107,838
Jun 16, 2025	49.42	49.70	49.31	49.36	49.19	0.55%	130,791
Jun 13, 2025	49.40	49.56	48.98	49.09	48.92	-1.35%	92,956
Jun 12, 2025	49.41	49.76	49.29	49.76	49.58	0.34%	137,768
Jun 11, 2025	49.97	50.07	49.52	49.59	49.42	-0.54%	120,915
Jun 10, 2025	49.78	49.98	49.58	49.86	49.68	0.48%	215,197
Jun 9, 2025	49.64	49.88	49.39	49.62	49.45	0.32%	104,735
Jun 6, 2025	49.34	49.52	49.15	49.46	49.29	1.15%	76,443
Jun 5, 2025	49.10	49.17	48.70	48.90	48.73	-0.12%	106,459
Jun 4, 2025	49.39	49.39	48.96	48.96	48.79	-0.65%	145,532
Jun 3, 2025	48.82	49.41	48.59	49.28	49.11	0.84%	158,186
Jun 2, 2025	48.96	48.96	48.32	48.87	48.70	-0.29%	97,565
May 30, 2025	48.96	49.20	48.73	49.01	48.84	-0.47%	84,064
May 29, 2025	49.22	49.24	48.72	49.24	49.07	0.47%	121,627
May 28, 2025	49.59	49.59	48.93	49.01	48.84	-0.97%	168,990
May 27, 2025	49.08	49.52	48.71	49.49	49.32	2.04%	79,808
May 23, 2025	48.02	48.67	48.02	48.50	48.27	-0.19%	118,374
May 22, 2025	48.61	48.88	48.27	48.59	48.36	-0.29%	85,046
May 21, 2025	49.61	49.65	48.73	48.73	48.49	-2.64%	102,044
May 20, 2025	50.22	50.35	49.96	50.05	49.81	-0.48%	81,985
May 19, 2025	49.81	50.29	49.81	50.29	50.05	-0.16%	118,058
May 16, 2025	49.82	50.37	49.73	50.37	50.13	1.00%	90,297
May 15, 2025	49.41	49.87	49.36	49.87	49.63	0.79%	198,728
May 14, 2025	49.78	49.78	49.33	49.48	49.24	-0.82%	166,077
May 13, 2025	49.94	50.08	49.78	49.89	49.65	0.08%	158,028
May 12, 2025	49.94	50.23	49.50	49.85	49.61	2.87%	115,101
May 9, 2025	48.59	48.64	48.28	48.46	48.23	0.12%	131,841
May 8, 2025	48.32	48.87	48.10	48.40	48.17	0.96%	193,365
May 7, 2025	47.99	48.19	47.69	47.94	47.71	0.44%	232,701
May 6, 2025	47.73	48.09	47.49	47.73	47.50	-0.46%	177,743
May 5, 2025	47.94	48.33	47.81	47.95	47.72	-0.66%	152,159
May 2, 2025	47.95	48.32	47.74	48.27	48.04	1.90%	89,848
May 1, 2025	47.33	47.75	46.89	47.37	47.14	0.45%	103,624
Apr 30, 2025	46.95	47.33	46.36	47.16	46.93	-0.59%	151,316
Apr 29, 2025	47.13	47.61	46.93	47.44	47.21	0.42%	146,423
Apr 28, 2025	47.18	47.49	46.87	47.24	47.01	0.38%	185,708
Apr 25, 2025	47.19	47.22	46.78	47.06	46.83	-0.80%	132,996
Apr 24, 2025	46.83	47.52	46.61	47.44	47.12	1.69%	110,031
Apr 23, 2025	47.31	48.00	46.54	46.65	46.34	0.52%	317,975
Apr 22, 2025	45.76	46.45	45.76	46.41	46.10	2.36%	158,393
Apr 21, 2025	45.90	45.90	44.88	45.34	45.03	-1.95%	117,320
Apr 17, 2025	45.87	46.50	45.86	46.24	45.93	1.29%	99,002
Apr 16, 2025	46.04	46.33	45.35	45.65	45.34	-1.02%	179,336