DASH(DASH)
DASH
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $184.91 | $188.44 | $183.48 | $183.89 | 4.32M |
| 4/16/2026 | $182.04 | $182.95 | $178.00 | $179.33 | 4.82M |
| 4/15/2026 | $165.36 | $180.96 | $164.19 | $179.94 | 7.00M |
| 4/14/2026 | $159.74 | $166.46 | $159.74 | $163.55 | 3.09M |
| 4/13/2026 | $150.46 | $159.76 | $150.26 | $159.61 | 3.69M |
| 4/10/2026 | $154.55 | $155.41 | $147.71 | $152.58 | 3.18M |
| 4/9/2026 | $159.51 | $161.59 | $154.36 | $154.55 | 3.85M |
| 4/8/2026 | $163.90 | $168.00 | $159.61 | $160.69 | 4.03M |
| 4/7/2026 | $154.69 | $157.47 | $152.28 | $155.90 | 3.29M |
| 4/6/2026 | $156.46 | $160.00 | $154.09 | $155.07 | 3.04M |
| 4/2/2026 | $147.48 | $156.85 | $146.48 | $156.45 | 5.05M |
| 4/1/2026 | $152.52 | $153.93 | $149.41 | $150.50 | 4.39M |
| 3/31/2026 | $150.00 | $152.95 | $147.86 | $150.15 | 4.99M |
| 3/30/2026 | $147.38 | $149.85 | $144.15 | $148.01 | 5.62M |
| 3/27/2026 | $149.78 | $151.00 | $143.30 | $146.60 | 6.24M |
| 3/26/2026 | $150.98 | $155.23 | $149.22 | $151.96 | 4.42M |
| 3/25/2026 | $157.87 | $159.05 | $150.87 | $152.92 | 2.91M |
| 3/24/2026 | $157.36 | $159.08 | $153.82 | $154.73 | 3.26M |
| 3/23/2026 | $159.26 | $164.95 | $157.50 | $159.98 | 3.60M |
| 3/20/2026 | $157.78 | $158.91 | $153.00 | $156.64 | 7.57M |
| 3/19/2026 | $162.58 | $165.32 | $156.41 | $159.26 | 5.04M |
| 3/18/2026 | $168.72 | $169.69 | $164.77 | $164.99 | 2.67M |
| 3/17/2026 | $168.59 | $174.07 | $167.66 | $169.81 | 2.95M |
| 3/16/2026 | $163.48 | $168.12 | $162.12 | $167.78 | 3.21M |
| 3/13/2026 | $163.01 | $165.08 | $159.45 | $161.36 | 2.56M |
| 3/12/2026 | $167.71 | $169.30 | $161.45 | $161.75 | 3.95M |
| 3/11/2026 | $170.10 | $173.56 | $167.28 | $169.48 | 2.96M |
| 3/10/2026 | $174.87 | $175.04 | $168.99 | $169.93 | 3.75M |
| 3/9/2026 | $176.61 | $177.10 | $170.24 | $176.59 | 4.85M |
| 3/6/2026 | $180.23 | $181.29 | $176.59 | $179.17 | 2.90M |
| 3/5/2026 | $185.00 | $191.08 | $181.58 | $183.48 | 5.91M |
| 3/4/2026 | $176.50 | $179.12 | $172.66 | $177.75 | 3.09M |
| 3/3/2026 | $173.17 | $177.22 | $168.00 | $175.46 | 3.25M |
| 3/2/2026 | $173.97 | $178.06 | $172.86 | $176.41 | 3.06M |
| 2/27/2026 | $175.57 | $179.50 | $175.00 | $176.47 | 5.32M |
| 2/26/2026 | $174.60 | $183.25 | $171.10 | $180.41 | 5.54M |
| 2/25/2026 | $166.31 | $175.13 | $165.19 | $173.06 | 5.71M |
| 2/24/2026 | $166.06 | $172.71 | $161.18 | $164.38 | 5.93M |
| 2/23/2026 | $167.95 | $168.57 | $161.39 | $164.66 | 10.34M |
| 2/20/2026 | $174.25 | $178.56 | $171.50 | $176.29 | 7.76M |
| 2/19/2026 | $185.00 | $185.89 | $175.16 | $176.19 | 17.97M |
| 2/18/2026 | $162.59 | $175.17 | $162.07 | $173.38 | 14.41M |
| 2/17/2026 | $160.75 | $164.27 | $158.00 | $162.34 | 7.51M |
| 2/13/2026 | $161.29 | $166.79 | $159.47 | $160.34 | 7.29M |
| 2/12/2026 | $176.66 | $178.59 | $160.70 | $161.14 | 9.98M |
| 2/11/2026 | $185.64 | $185.70 | $174.63 | $175.47 | 6.05M |
| 2/10/2026 | $185.62 | $190.70 | $184.24 | $185.64 | 4.49M |
| 2/9/2026 | $181.28 | $186.33 | $178.14 | $186.24 | 6.40M |
| 2/6/2026 | $186.31 | $188.87 | $180.10 | $182.47 | 7.20M |
| 2/5/2026 | $194.36 | $194.50 | $182.80 | $183.86 | 6.93M |
| 2/4/2026 | $201.79 | $201.94 | $190.52 | $195.83 | 6.29M |
| 2/3/2026 | $207.11 | $208.14 | $198.33 | $202.00 | 4.39M |
| 2/2/2026 | $207.88 | $211.96 | $203.55 | $207.67 | 3.03M |
| 1/30/2026 | $206.80 | $210.00 | $202.71 | $204.62 | 3.92M |
| 1/29/2026 | $206.25 | $209.43 | $202.50 | $207.68 | 3.31M |
| 1/28/2026 | $208.98 | $212.50 | $205.33 | $206.66 | 3.27M |
| 1/27/2026 | $210.06 | $210.06 | $204.82 | $207.36 | 2.92M |
| 1/26/2026 | $207.02 | $211.78 | $206.65 | $209.41 | 2.87M |
| 1/23/2026 | $206.81 | $211.42 | $205.99 | $207.23 | 2.30M |
| 1/22/2026 | $209.59 | $214.21 | $207.18 | $207.65 | 4.31M |
| 1/21/2026 | $203.65 | $208.35 | $201.23 | $206.48 | 5.05M |
| 1/20/2026 | $201.32 | $207.65 | $200.20 | $205.67 | 5.44M |