DGS(DGS)
DGS
$63.26—Stale · unknown old
NYSE • Last print unknown ago
$63.26—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/25/2026 | $63.11 | $63.43 | $63.04 | $63.31 | 23,610 |
| 9/24/2026 | $63.81 | $63.95 | $63.38 | $63.59 | 38,500 |
| 9/23/2026 | $64.17 | $64.19 | $63.56 | $63.66 | 32,939 |
| 9/22/2026 | $64.63 | $65.00 | $64.63 | $64.88 | 38,627 |
| 9/21/2026 | $64.45 | $64.95 | $64.39 | $64.82 | 28,732 |
| 9/18/2026 | $63.93 | $64.03 | $63.34 | $63.97 | 36,709 |
| 9/17/2026 | $63.88 | $64.03 | $63.28 | $63.96 | 36,102 |
| 9/16/2026 | $63.31 | $63.71 | $62.69 | $62.83 | 24,700 |
| 9/15/2026 | $63.18 | $63.18 | $62.80 | $62.91 | 24,900 |
| 9/14/2026 | $63.30 | $63.73 | $63.11 | $63.36 | 36,000 |
| 9/11/2026 | $64.54 | $64.58 | $64.27 | $64.41 | 29,048 |
| 9/10/2026 | $64.03 | $64.33 | $63.76 | $63.91 | 50,900 |
| 9/9/2026 | $65.03 | $65.24 | $64.87 | $64.91 | 31,705 |
| 9/8/2026 | $65.01 | $65.21 | $64.87 | $65.06 | 42,001 |
| 9/4/2026 | $64.82 | $65.40 | $64.82 | $65.24 | 25,956 |
| 9/3/2026 | $64.63 | $65.00 | $64.43 | $64.96 | 18,200 |
| 9/2/2026 | $64.10 | $64.42 | $64.10 | $64.42 | 22,524 |
| 9/1/2026 | $64.18 | $64.48 | $63.92 | $64.06 | 37,000 |
| 8/31/2026 | $64.31 | $64.31 | $63.93 | $64.27 | 27,700 |
| 8/28/2026 | $64.75 | $64.75 | $64.07 | $64.18 | 21,614 |
| 8/27/2026 | $64.49 | $64.60 | $64.36 | $64.60 | 32,908 |
| 8/26/2026 | $64.23 | $64.37 | $64.03 | $64.05 | 21,300 |
| 8/25/2026 | $63.82 | $64.17 | $63.82 | $64.17 | 29,600 |
| 8/24/2026 | $63.46 | $63.46 | $63.11 | $63.23 | 35,138 |
| 8/21/2026 | $63.42 | $63.51 | $63.29 | $63.34 | 30,619 |
| 8/20/2026 | $63.13 | $63.40 | $62.82 | $63.23 | 40,100 |
| 8/19/2026 | $63.70 | $63.70 | $63.34 | $63.43 | 21,015 |
| 8/18/2026 | $63.15 | $63.31 | $62.72 | $62.72 | 23,211 |
| 8/17/2026 | $63.97 | $64.29 | $63.77 | $63.86 | 71,000 |
| 8/14/2026 | $63.70 | $63.87 | $63.42 | $63.57 | 25,500 |
| 8/13/2026 | $63.76 | $64.07 | $63.60 | $63.86 | 31,800 |
| 8/12/2026 | $64.22 | $64.22 | $63.90 | $64.14 | 43,000 |
| 8/11/2026 | $63.84 | $63.90 | $63.45 | $63.55 | 40,232 |
| 8/10/2026 | $63.90 | $64.04 | $63.78 | $63.90 | 27,700 |
| 8/7/2026 | $63.86 | $63.91 | $63.49 | $63.86 | 29,800 |
| 8/6/2026 | $63.45 | $63.86 | $63.34 | $63.51 | 50,500 |
| 8/5/2026 | $63.42 | $63.47 | $63.00 | $63.00 | 62,000 |
| 8/4/2026 | $62.65 | $63.33 | $62.65 | $63.17 | 34,436 |
| 8/3/2026 | $61.22 | $61.70 | $61.12 | $61.52 | 51,600 |
| 7/31/2026 | $61.20 | $61.26 | $60.47 | $60.90 | 45,809 |
| 7/30/2026 | $60.37 | $61.02 | $60.37 | $60.90 | 41,800 |
| 7/29/2026 | $60.09 | $60.88 | $59.61 | $59.89 | 43,200 |
| 7/28/2026 | $60.80 | $61.29 | $60.58 | $61.01 | 37,300 |
| 7/27/2026 | $61.83 | $61.83 | $61.18 | $61.57 | 40,400 |
| 7/24/2026 | $61.66 | $61.90 | $61.30 | $61.33 | 73,100 |
| 7/23/2026 | $61.73 | $61.92 | $61.49 | $61.92 | 36,300 |
| 7/22/2026 | $62.10 | $62.68 | $62.10 | $62.48 | 24,000 |
| 7/21/2026 | $62.11 | $62.33 | $61.92 | $62.24 | 39,500 |
| 7/20/2026 | $61.58 | $63.34 | $61.31 | $61.36 | 37,800 |
| 7/17/2026 | $61.62 | $62.26 | $61.50 | $62.03 | 47,200 |
| 7/16/2026 | $63.07 | $63.22 | $62.73 | $63.03 | 58,900 |
| 7/15/2026 | $63.54 | $63.67 | $62.98 | $63.67 | 52,643 |
| 7/14/2026 | $63.18 | $63.49 | $63.18 | $63.34 | 32,900 |
| 7/13/2026 | $64.01 | $64.01 | $63.30 | $63.30 | 30,100 |
| 7/10/2026 | $64.39 | $64.90 | $64.24 | $64.71 | 24,400 |
| 7/9/2026 | $63.78 | $64.15 | $63.78 | $64.15 | 35,428 |
| 7/8/2026 | $63.17 | $63.70 | $62.91 | $63.68 | 59,827 |
| 7/7/2026 | $64.09 | $64.30 | $63.70 | $63.81 | 36,512 |
| 7/6/2026 | $64.99 | $65.40 | $64.95 | $65.24 | 31,600 |
| 7/2/2026 | $64.40 | $64.97 | $63.65 | $64.14 | 40,710 |
| 7/1/2026 | $63.93 | $64.29 | $63.74 | $63.81 | 48,116 |
| 6/30/2026 | $64.30 | $64.75 | $64.30 | $64.71 | 27,700 |
| 6/29/2026 | $64.11 | $64.34 | $63.48 | $64.15 | 115,620 |