DUSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	46.88	47.21	46.88	47.16	47.16	0.98%	21,932
Aug 12, 2025	45.98	46.77	45.98	46.71	46.71	1.95%	22,711
Aug 11, 2025	46.05	46.20	45.70	45.81	45.81	-0.04%	19,168
Aug 8, 2025	45.62	46.03	45.52	45.83	45.83	0.61%	30,085
Aug 7, 2025	46.03	46.27	45.49	45.55	45.55	-0.52%	20,326
Aug 6, 2025	45.63	45.95	45.58	45.79	45.79	0.26%	37,576
Aug 5, 2025	45.59	45.76	45.24	45.67	45.67	0.55%	22,393
Aug 4, 2025	45.28	45.80	45.28	45.42	45.42	0.58%	23,758
Aug 1, 2025	45.47	45.47	44.92	45.16	45.16	-2.03%	38,152
Jul 31, 2025	46.77	46.77	46.02	46.10	46.10	-0.29%	57,474
Jul 30, 2025	46.21	46.67	46.20	46.23	46.23	0.17%	15,695
Jul 29, 2025	46.49	46.52	46.12	46.15	46.15	-0.62%	26,682
Jul 28, 2025	46.47	46.87	46.32	46.44	46.44	0.02%	13,789
Jul 25, 2025	46.29	46.57	46.16	46.43	46.43	0.35%	21,060
Jul 24, 2025	46.70	46.92	46.12	46.27	46.27	-0.99%	36,485
Jul 23, 2025	46.69	46.90	46.57	46.73	46.73	0.87%	24,275
Jul 22, 2025	45.34	46.48	45.34	46.33	46.33	0.48%	34,927
Jul 21, 2025	46.13	46.41	46.04	46.11	46.11	0.22%	18,786
Jul 18, 2025	46.30	46.30	45.85	46.01	46.01	-0.48%	44,183
Jul 17, 2025	45.99	46.25	45.94	46.23	46.23	0.53%	162,744
Jul 16, 2025	46.21	46.21	45.61	45.99	45.99	-0.07%	41,991
Jul 15, 2025	46.64	46.69	46.02	46.02	46.02	-1.86%	37,123
Jul 14, 2025	46.70	46.89	46.58	46.89	46.89	0.26%	29,560
Jul 11, 2025	46.69	46.90	46.51	46.77	46.77	-0.34%	51,347
Jul 10, 2025	46.84	47.16	46.70	46.93	46.93	0.34%	41,329
Jul 9, 2025	46.93	47.00	46.73	46.77	46.77	-0.02%	57,192
Jul 8, 2025	46.77	46.96	46.73	46.78	46.78	0.24%	99,847
Jul 7, 2025	46.99	47.13	46.51	46.67	46.67	-0.98%	20,314
Jul 3, 2025	47.15	47.32	47.12	47.13	47.13	0.38%	15,008
Jul 2, 2025	46.80	47.13	46.51	46.95	46.95	0.04%	38,074
Jul 1, 2025	46.09	46.97	46.09	46.93	46.93	1.40%	35,317
Jun 30, 2025	46.42	46.42	46.11	46.28	46.28	0.19%	23,379
Jun 27, 2025	46.07	46.24	45.78	46.19	46.19	0.68%	48,035
Jun 26, 2025	45.48	46.07	45.48	45.88	45.88	1.08%	31,221
Jun 25, 2025	45.63	45.63	45.24	45.39	45.39	-0.29%	26,724
Jun 24, 2025	45.06	45.62	44.92	45.52	45.52	1.81%	44,833
Jun 23, 2025	44.55	44.83	44.17	44.71	44.71	0.38%	45,508
Jun 20, 2025	45.02	45.02	44.47	44.54	44.54	-0.56%	118,533
Jun 18, 2025	44.61	45.03	44.61	44.79	44.79	0.22%	17,889
Jun 17, 2025	44.90	45.03	44.54	44.69	44.69	-0.93%	84,557
Jun 16, 2025	44.61	45.14	44.61	45.11	45.11	1.64%	22,830
Jun 13, 2025	44.49	44.82	44.18	44.38	44.38	-1.16%	49,099
Jun 12, 2025	44.45	44.90	44.41	44.90	44.90	0.09%	58,213
Jun 11, 2025	45.17	45.24	44.71	44.86	44.86	-0.42%	42,153
Jun 10, 2025	44.83	45.10	44.73	45.05	45.05	0.72%	102,494
Jun 9, 2025	44.53	44.86	44.15	44.73	44.73	0.45%	28,505
Jun 6, 2025	44.24	44.53	44.24	44.53	44.53	1.71%	71,480
Jun 5, 2025	44.06	44.08	43.50	43.78	43.78	-0.21%	97,057
Jun 4, 2025	44.09	44.19	43.85	43.87	43.87	-0.41%	21,469
Jun 3, 2025	43.52	44.09	43.49	44.05	44.05	1.03%	16,979