DUBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	33.49	33.62	33.34	33.56	33.56	-0.09%	11,289
Jun 26, 2025	33.48	33.60	33.45	33.59	33.38	0.88%	15,199
Jun 25, 2025	33.38	33.42	33.24	33.30	33.09	-0.13%	15,584
Jun 24, 2025	33.12	33.36	33.12	33.34	33.13	1.15%	47,244
Jun 23, 2025	32.84	32.96	32.54	32.96	32.76	1.04%	6,691
Jun 20, 2025	32.77	32.77	32.57	32.62	32.42	-0.33%	8,955
Jun 18, 2025	32.79	32.91	32.66	32.73	32.53	-0.12%	12,468
Jun 17, 2025	32.97	33.00	32.65	32.77	32.57	-0.79%	19,644
Jun 16, 2025	32.99	33.12	32.96	33.03	32.83	1.12%	14,331
Jun 13, 2025	32.81	32.98	32.65	32.67	32.46	-1.12%	12,681
Jun 12, 2025	32.92	33.12	32.92	33.04	32.83	0.34%	17,270
Jun 11, 2025	33.11	33.15	32.89	32.92	32.72	-0.32%	103,183
Jun 10, 2025	32.90	33.03	32.85	33.03	32.83	0.49%	19,812
Jun 9, 2025	32.90	32.93	32.82	32.87	32.67	0.03%	47,787
Jun 6, 2025	32.86	32.91	32.78	32.86	32.66	1.05%	8,932
Jun 5, 2025	32.59	32.83	32.52	32.52	32.32	-0.52%	107,430
Jun 4, 2025	32.66	32.78	32.66	32.69	32.49	-	10,567
Jun 3, 2025	32.41	32.71	32.41	32.69	32.49	0.82%	39,538
Jun 2, 2025	32.33	32.43	32.21	32.43	32.22	0.29%	16,904
May 30, 2025	32.30	32.38	32.05	32.33	32.13	0.03%	91,699
May 29, 2025	32.31	32.32	32.15	32.32	32.12	0.47%	16,007
May 28, 2025	32.35	32.36	32.17	32.17	31.97	-0.40%	150,119
May 27, 2025	32.05	32.39	32.05	32.30	32.10	1.70%	27,571
May 23, 2025	31.64	31.87	31.60	31.76	31.56	-0.53%	8,480
May 22, 2025	31.94	32.11	31.90	31.93	31.73	-0.03%	9,650
May 21, 2025	32.20	32.33	31.89	31.94	31.74	-1.00%	37,617
May 20, 2025	32.26	32.32	32.16	32.26	32.07	-0.35%	10,053
May 19, 2025	32.28	32.42	32.26	32.38	32.18	0.10%	136,328
May 16, 2025	32.24	32.39	32.18	32.35	32.15	0.45%	8,320
May 15, 2025	32.02	32.23	31.97	32.20	32.00	0.45%	23,138
May 14, 2025	31.99	32.11	31.95	32.06	31.86	0.08%	26,638
May 13, 2025	32.02	32.14	32.02	32.03	31.83	0.47%	22,928
May 12, 2025	31.73	31.88	31.67	31.88	31.68	2.72%	18,535
May 9, 2025	31.20	31.21	31.00	31.04	30.85	-0.14%	53,482
May 8, 2025	31.05	31.28	30.95	31.08	30.89	0.61%	10,888
May 7, 2025	30.70	30.96	30.66	30.89	30.70	0.33%	10,885
May 6, 2025	30.68	30.92	30.68	30.79	30.60	-0.60%	17,947
May 5, 2025	30.81	31.12	30.81	30.98	30.78	-0.45%	15,008
May 2, 2025	31.05	31.20	31.05	31.12	30.92	1.19%	25,202
May 1, 2025	30.77	30.95	30.75	30.75	30.56	0.59%	18,052
Apr 30, 2025	30.01	30.57	30.01	30.57	30.38	0.19%	6,207
Apr 29, 2025	30.17	30.57	30.17	30.51	30.32	0.46%	21,886
Apr 28, 2025	30.35	30.37	30.11	30.37	30.18	0.16%	6,364
Apr 25, 2025	30.06	30.34	29.99	30.32	30.13	0.70%	19,345
Apr 24, 2025	29.76	30.13	29.76	30.11	29.92	1.69%	27,232
Apr 23, 2025	29.92	30.00	29.48	29.61	29.43	1.75%	27,816
Apr 22, 2025	28.84	29.16	28.84	29.10	28.92	2.50%	10,647
Apr 21, 2025	28.68	28.70	28.15	28.39	28.21	-2.44%	20,653
Apr 17, 2025	29.24	29.34	29.07	29.10	28.92	0.52%	25,541
Apr 16, 2025	29.37	29.47	28.74	28.95	28.77	-2.52%	23,690