DON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	49.94	50.23	49.50	49.85	49.85	2.87%	115,101
May 9, 2025	48.59	48.64	48.28	48.46	48.46	0.12%	131,841
May 8, 2025	48.32	48.87	48.10	48.40	48.40	0.96%	193,365
May 7, 2025	47.99	48.19	47.69	47.94	47.94	0.44%	232,701
May 6, 2025	47.73	48.09	47.49	47.73	47.73	-0.46%	177,743
May 5, 2025	47.94	48.33	47.81	47.95	47.95	-0.66%	152,159
May 2, 2025	47.95	48.32	47.74	48.27	48.27	1.90%	89,848
May 1, 2025	47.33	47.75	46.89	47.37	47.37	0.45%	103,624
Apr 30, 2025	46.95	47.33	46.36	47.16	47.16	-0.59%	151,316
Apr 29, 2025	47.13	47.61	46.93	47.44	47.44	0.42%	146,423
Apr 28, 2025	47.18	47.49	46.87	47.24	47.24	0.38%	185,708
Apr 25, 2025	47.19	47.22	46.78	47.06	47.06	-0.80%	132,996
Apr 24, 2025	46.83	47.52	46.61	47.44	47.35	1.69%	110,031
Apr 23, 2025	47.31	48.00	46.54	46.65	46.56	0.52%	317,975
Apr 22, 2025	45.76	46.45	45.76	46.41	46.32	2.36%	158,393
Apr 21, 2025	45.90	45.90	44.88	45.34	45.25	-1.95%	117,320
Apr 17, 2025	45.87	46.50	45.86	46.24	46.15	1.29%	99,002
Apr 16, 2025	46.04	46.33	45.35	45.65	45.56	-1.02%	179,336
Apr 15, 2025	46.25	46.62	46.05	46.12	46.03	-0.35%	120,020
Apr 14, 2025	46.29	46.41	45.64	46.28	46.19	1.56%	137,315
Apr 11, 2025	44.99	45.70	44.22	45.57	45.48	1.47%	281,876
Apr 10, 2025	45.69	45.74	43.98	44.91	44.82	-3.69%	207,208
Apr 9, 2025	42.80	46.87	42.50	46.63	46.54	7.74%	360,327
Apr 8, 2025	45.64	45.64	42.70	43.28	43.20	-2.08%	362,891
Apr 7, 2025	43.56	45.98	42.83	44.20	44.12	-1.71%	1,029,258
Apr 4, 2025	45.99	45.99	44.61	44.97	44.88	-4.99%	631,238
Apr 3, 2025	48.61	48.71	47.25	47.33	47.24	-5.75%	358,110
Apr 2, 2025	49.27	50.22	49.27	50.22	50.12	1.17%	132,307
Apr 1, 2025	49.42	49.81	49.01	49.64	49.55	0.24%	150,207
Mar 31, 2025	48.81	49.71	48.72	49.52	49.43	0.73%	143,214
Mar 28, 2025	49.79	49.87	48.94	49.16	49.07	-1.27%	143,516
Mar 27, 2025	49.94	50.11	49.58	49.79	49.70	-0.34%	217,042
Mar 26, 2025	49.96	50.34	49.80	49.96	49.87	-0.08%	103,369
Mar 25, 2025	50.29	50.29	49.81	50.00	49.72	-0.40%	116,254
Mar 24, 2025	49.77	50.28	49.66	50.20	49.92	1.97%	174,471
Mar 21, 2025	49.22	49.46	48.93	49.23	48.96	-0.75%	87,863
Mar 20, 2025	49.59	49.98	49.51	49.60	49.32	-0.50%	123,203
Mar 19, 2025	49.43	50.08	49.39	49.85	49.57	0.95%	100,773
Mar 18, 2025	49.57	49.63	49.27	49.38	49.10	-0.64%	101,276
Mar 17, 2025	49.07	49.79	49.05	49.70	49.42	1.41%	137,581
Mar 14, 2025	48.49	49.08	48.23	49.01	48.74	2.06%	135,612
Mar 13, 2025	48.63	48.85	47.91	48.02	47.75	-1.36%	131,239
Mar 12, 2025	49.24	49.24	48.41	48.68	48.41	-0.43%	171,241
Mar 11, 2025	49.52	49.61	48.66	48.89	48.62	-1.01%	147,236
Mar 10, 2025	49.83	50.32	49.14	49.39	49.11	-1.52%	132,627
Mar 7, 2025	49.66	50.33	49.41	50.15	49.87	1.09%	139,569
Mar 6, 2025	49.61	49.95	49.34	49.61	49.33	-1.00%	194,342
Mar 5, 2025	49.64	50.19	49.30	50.11	49.83	0.80%	224,260
Mar 4, 2025	50.48	50.48	49.51	49.71	49.43	-2.09%	167,777
Mar 3, 2025	51.62	51.88	50.52	50.77	50.49	-1.34%	146,682