DBSDY(DBSDY)
DBSDY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $235.25 | $235.25 | $231.38 | $232.09 | 2,230 |
| 10/12/2026 | $230.99 | $235.87 | $226.11 | $230.05 | 36,711 |
| 10/9/2026 | $226.59 | $229.92 | $223.67 | $228.92 | 57,500 |
| 10/8/2026 | $232.91 | $235.00 | $230.00 | $230.60 | 61,400 |
| 10/7/2026 | $242.25 | $251.00 | $240.87 | $240.90 | 55,922 |
| 10/6/2026 | $243.91 | $255.39 | $243.90 | $245.19 | 21,200 |
| 10/5/2026 | $241.14 | $244.25 | $241.14 | $243.62 | 35,800 |
| 10/2/2026 | $241.23 | $242.85 | $241.15 | $242.16 | 28,108 |
| 10/1/2026 | $245.00 | $250.76 | $241.14 | $242.14 | 28,900 |
| 9/30/2026 | $247.40 | $252.28 | $242.22 | $242.30 | 20,200 |
| 9/29/2026 | $247.91 | $254.68 | $241.14 | $245.01 | 24,200 |
| 9/28/2026 | $245.19 | $246.00 | $243.58 | $244.02 | 47,400 |
| 9/25/2026 | $244.54 | $245.00 | $243.22 | $244.38 | 28,149 |
| 9/24/2026 | $242.45 | $243.22 | $241.42 | $242.30 | 110,714 |
| 9/23/2026 | $243.00 | $244.00 | $241.22 | $241.39 | 65,700 |
| 9/22/2026 | $244.50 | $244.68 | $243.21 | $244.28 | 24,326 |
| 9/21/2026 | $241.75 | $243.20 | $241.00 | $242.50 | 18,900 |
| 9/18/2026 | $239.00 | $242.00 | $239.00 | $240.20 | 34,700 |
| 9/17/2026 | $245.31 | $250.61 | $240.00 | $240.93 | 119,500 |
| 9/16/2026 | $243.00 | $244.00 | $239.02 | $240.25 | 30,300 |
| 9/15/2026 | $244.01 | $247.00 | $236.00 | $240.22 | 77,600 |
| 9/14/2026 | $248.11 | $253.51 | $242.70 | $245.10 | 28,307 |
| 9/11/2026 | $243.00 | $244.13 | $242.00 | $242.70 | 37,127 |
| 9/10/2026 | $249.50 | $250.99 | $234.03 | $241.80 | 58,800 |
| 9/9/2026 | $245.01 | $247.00 | $243.01 | $244.08 | 53,729 |
| 9/8/2026 | $248.00 | $248.99 | $247.01 | $247.28 | 24,416 |
| 9/4/2026 | $252.00 | $252.00 | $248.00 | $248.94 | 22,542 |
| 9/3/2026 | $247.11 | $249.00 | $245.23 | $247.74 | 50,222 |
| 9/2/2026 | $244.00 | $248.02 | $242.93 | $245.30 | 36,617 |
| 9/1/2026 | $242.80 | $244.10 | $239.70 | $241.95 | 34,600 |
| 8/31/2026 | $245.20 | $245.20 | $241.02 | $242.23 | 31,500 |
| 8/28/2026 | $238.77 | $240.99 | $237.83 | $239.76 | 77,000 |
| 8/27/2026 | $238.36 | $239.81 | $237.49 | $238.61 | 20,500 |
| 8/26/2026 | $241.50 | $251.59 | $240.00 | $240.10 | 259,918 |
| 8/25/2026 | $241.29 | $244.19 | $237.74 | $242.42 | 103,300 |
| 8/24/2026 | $237.52 | $239.78 | $236.19 | $237.63 | 50,000 |
| 8/21/2026 | $236.70 | $239.68 | $236.70 | $239.09 | 23,831 |
| 8/20/2026 | $237.35 | $239.44 | $237.00 | $237.25 | 34,100 |
| 8/19/2026 | $237.06 | $243.04 | $237.06 | $238.95 | 25,600 |
| 8/18/2026 | $238.47 | $239.75 | $236.00 | $236.60 | 25,213 |
| 8/17/2026 | $240.56 | $241.71 | $239.41 | $240.03 | 47,900 |
| 8/14/2026 | $238.75 | $239.05 | $237.75 | $238.41 | 29,000 |
| 8/13/2026 | $238.54 | $239.52 | $237.84 | $237.92 | 27,010 |
| 8/12/2026 | $238.98 | $239.04 | $235.34 | $236.83 | 52,000 |
| 8/11/2026 | $240.65 | $242.24 | $239.25 | $240.85 | 20,104 |
| 8/10/2026 | $241.04 | $241.04 | $230.08 | $237.50 | 36,900 |
| 8/7/2026 | $237.39 | $239.84 | $237.39 | $239.16 | 34,200 |
| 8/6/2026 | $235.20 | $238.88 | $233.35 | $233.88 | 22,800 |
| 8/5/2026 | $230.61 | $232.15 | $229.00 | $230.18 | 43,731 |
| 8/4/2026 | $234.14 | $237.30 | $230.98 | $232.42 | 28,712 |
| 8/3/2026 | $233.50 | $233.50 | $230.97 | $232.67 | 33,307 |
| 7/31/2026 | $231.43 | $238.04 | $229.60 | $230.90 | 32,600 |
| 7/30/2026 | $234.46 | $234.46 | $232.08 | $233.38 | 21,900 |
| 7/29/2026 | $232.91 | $234.30 | $230.58 | $231.62 | 23,900 |
| 7/28/2026 | $229.00 | $230.79 | $227.21 | $229.12 | 21,900 |
| 7/27/2026 | $229.59 | $231.17 | $228.00 | $229.81 | 19,741 |
| 7/24/2026 | $230.00 | $230.00 | $228.04 | $228.55 | 28,421 |
| 7/23/2026 | $228.15 | $228.29 | $225.35 | $226.11 | 25,600 |
| 7/22/2026 | $229.15 | $229.97 | $227.52 | $228.60 | 19,839 |
| 7/21/2026 | $223.59 | $223.80 | $222.60 | $223.56 | 29,403 |
| 7/20/2026 | $223.32 | $225.03 | $221.60 | $223.38 | 51,300 |
| 7/17/2026 | $222.75 | $223.64 | $220.94 | $223.51 | 26,900 |
| 7/16/2026 | $223.41 | $225.97 | $220.85 | $224.31 | 33,435 |
| 7/15/2026 | $222.80 | $228.13 | $222.80 | $226.30 | 33,503 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
