DASH(DASH)
DASH
NASDAQ • Last print unknown ago
$211.73—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/4/2026 | $221.50 | $222.05 | $211.18 | $211.73 | 4.17M |
| 9/3/2026 | $229.63 | $232.00 | $221.61 | $222.00 | 3.30M |
| 9/2/2026 | $225.73 | $227.58 | $222.11 | $226.24 | 3.39M |
| 9/1/2026 | $230.09 | $232.87 | $225.26 | $225.66 | 3.51M |
| 8/31/2026 | $235.80 | $238.31 | $231.21 | $231.74 | 3.36M |
| 8/28/2026 | $233.37 | $238.83 | $232.71 | $236.74 | 3.00M |
| 8/27/2026 | $235.94 | $235.94 | $229.68 | $231.89 | 3.44M |
| 8/26/2026 | $233.10 | $238.52 | $232.00 | $236.93 | 5.01M |
| 8/25/2026 | $229.28 | $234.63 | $227.00 | $233.50 | 4.10M |
| 8/24/2026 | $222.03 | $230.07 | $219.98 | $229.06 | 3.88M |
| 8/21/2026 | $223.47 | $225.95 | $219.16 | $223.49 | 3.76M |
| 8/20/2026 | $219.01 | $224.04 | $216.01 | $222.36 | 5.87M |
| 8/19/2026 | $216.70 | $222.39 | $215.85 | $220.22 | 4.60M |
| 8/18/2026 | $212.89 | $222.81 | $212.66 | $216.35 | 6.41M |
| 8/17/2026 | $214.69 | $218.94 | $212.02 | $212.72 | 4.45M |
| 8/14/2026 | $215.38 | $219.53 | $213.25 | $217.02 | 2.63M |
| 8/13/2026 | $213.67 | $218.38 | $210.15 | $216.26 | 3.20M |
| 8/12/2026 | $212.88 | $215.22 | $210.11 | $212.49 | 3.11M |
| 8/11/2026 | $209.71 | $216.35 | $206.25 | $212.00 | 4.30M |
| 8/10/2026 | $212.50 | $215.99 | $207.54 | $209.86 | 6.82M |
| 8/7/2026 | $212.25 | $222.39 | $209.62 | $216.26 | 6.26M |
| 8/6/2026 | $214.67 | $218.03 | $207.18 | $213.26 | 8.60M |
| 8/5/2026 | $204.21 | $208.19 | $203.10 | $207.27 | 5.05M |
| 8/4/2026 | $201.63 | $204.50 | $199.28 | $202.37 | 3.84M |
| 8/3/2026 | $200.45 | $203.88 | $197.93 | $200.50 | 3.46M |
| 7/31/2026 | $197.57 | $198.47 | $193.54 | $196.16 | 3.11M |
| 7/30/2026 | $189.95 | $197.84 | $188.82 | $197.53 | 3.44M |
| 7/29/2026 | $195.20 | $199.89 | $192.82 | $193.53 | 3.88M |
| 7/28/2026 | $185.55 | $195.79 | $185.55 | $195.52 | 3.72M |
| 7/27/2026 | $177.50 | $185.55 | $177.29 | $184.37 | 3.64M |
| 7/24/2026 | $171.00 | $175.55 | $169.67 | $172.91 | 3.69M |
| 7/23/2026 | $174.43 | $175.20 | $166.58 | $169.77 | 4.93M |
| 7/22/2026 | $187.55 | $188.53 | $176.10 | $177.73 | 3.76M |
| 7/21/2026 | $186.96 | $189.14 | $185.24 | $188.04 | 2.81M |
| 7/20/2026 | $184.65 | $191.55 | $183.97 | $189.02 | 2.83M |
| 7/17/2026 | $186.15 | $189.75 | $181.68 | $184.14 | 2.56M |
| 7/16/2026 | $192.31 | $194.50 | $185.01 | $186.36 | 3.25M |
| 7/15/2026 | $188.05 | $194.17 | $186.46 | $190.16 | 3.90M |
| 7/14/2026 | $185.90 | $190.79 | $184.55 | $187.79 | 3.10M |
| 7/13/2026 | $192.70 | $195.65 | $188.58 | $189.57 | 3.67M |
| 7/10/2026 | $192.64 | $195.81 | $190.74 | $191.82 | 2.65M |
| 7/9/2026 | $186.58 | $195.12 | $186.58 | $192.35 | 3.65M |
| 7/8/2026 | $193.21 | $193.80 | $182.49 | $189.35 | 4.40M |
| 7/7/2026 | $194.33 | $199.05 | $193.08 | $195.72 | 4.85M |
| 7/6/2026 | $191.93 | $196.79 | $187.34 | $188.46 | 5.51M |
| 7/2/2026 | $189.96 | $193.44 | $188.95 | $192.01 | 4.58M |
| 7/1/2026 | $190.01 | $191.10 | $183.28 | $188.87 | 4.22M |
| 6/30/2026 | $182.02 | $188.14 | $182.02 | $184.53 | 4.18M |
| 6/29/2026 | $183.41 | $186.59 | $178.26 | $184.82 | 5.04M |
| 6/26/2026 | $177.06 | $186.87 | $176.34 | $183.09 | 7.40M |
| 6/25/2026 | $176.51 | $178.31 | $172.36 | $176.91 | 3.64M |
| 6/24/2026 | $173.15 | $182.55 | $169.00 | $177.93 | 7.08M |
| 6/23/2026 | $173.20 | $176.50 | $171.27 | $171.52 | 6.17M |
| 6/22/2026 | $170.74 | $177.88 | $170.61 | $172.08 | 7.58M |
| 6/18/2026 | $166.84 | $174.34 | $164.43 | $173.46 | 7.72M |
| 6/17/2026 | $169.67 | $173.54 | $164.59 | $165.66 | 5.35M |
| 6/16/2026 | $167.69 | $172.65 | $165.52 | $170.03 | 4.86M |
| 6/15/2026 | $152.00 | $169.07 | $151.95 | $168.09 | 6.83M |
| 6/12/2026 | $155.24 | $155.71 | $147.15 | $150.58 | 3.91M |
| 6/11/2026 | $150.01 | $154.80 | $146.11 | $154.59 | 4.86M |
| 6/10/2026 | $153.58 | $156.63 | $150.85 | $151.00 | 3.50M |