DSTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	55.04	55.42	54.94	55.24	55.24	0.42%	133,093
Jun 26, 2025	54.86	55.07	54.80	55.01	55.01	0.71%	543,894
Jun 25, 2025	54.88	54.88	54.56	54.62	54.62	-0.91%	141,552
Jun 24, 2025	54.83	55.20	54.82	55.12	54.93	0.88%	623,511
Jun 23, 2025	54.12	54.68	54.05	54.64	54.45	0.96%	70,429
Jun 20, 2025	54.36	54.42	53.96	54.12	53.94	0.22%	36,413
Jun 18, 2025	54.13	54.43	53.93	54.00	53.82	-0.17%	62,003
Jun 17, 2025	54.42	54.67	54.06	54.09	53.91	-1.01%	54,681
Jun 16, 2025	54.66	54.83	54.48	54.64	54.45	0.68%	77,824
Jun 13, 2025	54.55	54.77	54.13	54.27	54.09	-1.24%	259,344
Jun 12, 2025	54.49	54.97	54.47	54.95	54.76	0.57%	52,659
Jun 11, 2025	55.00	55.00	54.48	54.64	54.45	-0.60%	160,955
Jun 10, 2025	54.75	55.09	54.75	54.97	54.78	0.70%	52,286
Jun 9, 2025	54.67	54.81	54.39	54.59	54.41	0.18%	80,347
Jun 6, 2025	54.50	54.53	54.34	54.49	54.31	0.88%	65,161
Jun 5, 2025	54.16	54.29	53.88	54.02	53.84	-0.11%	36,112
Jun 4, 2025	54.17	54.37	54.06	54.08	53.90	-0.04%	121,991
Jun 3, 2025	53.56	54.16	53.51	54.10	53.92	1.27%	107,858
Jun 2, 2025	53.48	53.50	52.94	53.42	53.24	-0.22%	167,669
May 30, 2025	53.42	53.69	53.12	53.54	53.36	-0.04%	765,667
May 29, 2025	53.72	53.72	53.21	53.56	53.38	0.26%	65,178
May 28, 2025	54.04	54.04	53.40	53.42	53.24	-1.15%	48,854
May 27, 2025	53.69	54.04	53.42	54.04	53.86	1.73%	44,976
May 23, 2025	52.77	53.22	52.77	53.12	52.94	-0.47%	50,628
May 22, 2025	53.46	53.69	53.15	53.37	53.19	-0.50%	153,347
May 21, 2025	54.30	54.36	53.60	53.64	53.46	-1.90%	159,744
May 20, 2025	54.73	54.88	54.52	54.68	54.49	-0.18%	150,630
May 19, 2025	54.30	54.84	54.30	54.78	54.59	0.04%	108,545
May 16, 2025	54.25	54.76	54.00	54.76	54.57	1.05%	62,560
May 15, 2025	53.51	54.29	53.43	54.19	54.01	0.87%	60,769
May 14, 2025	54.28	54.28	53.69	53.72	53.54	-0.89%	154,793
May 13, 2025	54.37	54.49	54.20	54.20	54.02	-0.53%	66,151
May 12, 2025	54.18	54.58	54.03	54.49	54.31	3.18%	97,395
May 9, 2025	53.21	53.21	52.78	52.81	52.63	-0.45%	56,500
May 8, 2025	52.91	53.60	52.91	53.05	52.87	0.72%	76,845
May 7, 2025	52.57	52.80	52.29	52.67	52.49	0.32%	73,994
May 6, 2025	52.65	52.94	52.44	52.50	52.32	-1.00%	93,028
May 5, 2025	52.98	53.36	52.95	53.03	52.85	-0.39%	127,114
May 2, 2025	52.95	53.34	52.93	53.24	53.06	1.64%	62,473
May 1, 2025	52.54	52.89	52.34	52.38	52.20	-0.36%	61,600
Apr 30, 2025	51.90	52.69	51.55	52.57	52.39	0.32%	111,964
Apr 29, 2025	51.98	52.49	51.93	52.40	52.22	0.33%	62,729
Apr 28, 2025	52.07	52.46	51.78	52.23	52.05	0.37%	78,806
Apr 25, 2025	51.99	52.09	51.54	52.04	51.86	-0.40%	90,601
Apr 24, 2025	51.35	52.25	51.35	52.25	52.07	1.97%	80,711
Apr 23, 2025	51.61	52.27	51.04	51.24	51.07	1.01%	112,440
Apr 22, 2025	50.08	50.78	50.02	50.73	50.56	2.13%	160,169
Apr 21, 2025	50.32	50.32	49.19	49.67	49.50	-2.13%	119,832
Apr 17, 2025	50.55	51.00	50.47	50.75	50.58	-0.04%	275,282
Apr 16, 2025	51.17	51.56	50.39	50.77	50.60	-1.36%	86,594