Dole plcDOLENYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $15.80 | $16.21 | $15.80 | $16.18 | 480,984 |
| 1/30/2026 | $15.84 | $15.99 | $15.76 | $15.93 | 748,406 |
| 1/29/2026 | $15.61 | $15.89 | $15.54 | $15.86 | 810,712 |
| 1/28/2026 | $15.61 | $15.70 | $15.44 | $15.52 | 576,615 |
| 1/27/2026 | $15.35 | $15.75 | $15.29 | $15.68 | 830,800 |
| 1/26/2026 | $15.35 | $15.54 | $15.30 | $15.32 | 738,731 |
| 1/23/2026 | $15.20 | $15.44 | $15.14 | $15.35 | 611,556 |
| 1/22/2026 | $15.05 | $15.39 | $15.01 | $15.31 | 807,144 |
| 1/21/2026 | $14.84 | $15.13 | $14.84 | $15.11 | 732,100 |
| 1/20/2026 | $14.63 | $14.95 | $14.55 | $14.83 | 797,100 |
| 1/16/2026 | $14.80 | $14.85 | $14.57 | $14.64 | 486,838 |
| 1/15/2026 | $14.69 | $14.92 | $14.58 | $14.87 | 414,500 |
| 1/14/2026 | $14.56 | $14.77 | $14.46 | $14.64 | 482,900 |
| 1/13/2026 | $14.53 | $14.69 | $14.53 | $14.59 | 475,638 |
| 1/12/2026 | $14.53 | $14.74 | $14.44 | $14.59 | 425,200 |
| 1/9/2026 | $14.35 | $14.56 | $14.30 | $14.54 | 480,942 |
| 1/8/2026 | $14.12 | $14.43 | $14.02 | $14.34 | 758,767 |
| 1/7/2026 | $14.05 | $14.16 | $13.83 | $14.15 | 706,507 |
| 1/6/2026 | $14.05 | $14.10 | $13.98 | $14.02 | 682,900 |
| 1/5/2026 | $14.46 | $14.46 | $14.04 | $14.06 | 733,246 |
| 1/2/2026 | $14.99 | $15.02 | $14.55 | $14.63 | 937,300 |
| 12/31/2025 | $14.94 | $15.02 | $14.89 | $14.99 | 447,700 |
| 12/30/2025 | $14.97 | $15.08 | $14.91 | $14.93 | 361,980 |
| 12/29/2025 | $15.05 | $15.12 | $14.91 | $14.94 | 468,300 |
| 12/26/2025 | $15.15 | $15.22 | $15.01 | $15.03 | 319,200 |
| 12/24/2025 | $15.00 | $15.13 | $14.98 | $15.11 | 239,600 |
| 12/23/2025 | $15.20 | $15.20 | $15.05 | $15.05 | 592,018 |
| 12/22/2025 | $15.20 | $15.33 | $15.12 | $15.22 | 750,300 |
| 12/19/2025 | $15.41 | $15.58 | $15.26 | $15.27 | 2.87M |
| 12/18/2025 | $15.40 | $15.65 | $15.32 | $15.50 | 590,131 |
| 12/17/2025 | $15.37 | $15.45 | $15.33 | $15.41 | 738,500 |
| 12/16/2025 | $15.53 | $15.57 | $15.25 | $15.35 | 625,140 |
| 12/15/2025 | $15.59 | $15.73 | $15.44 | $15.56 | 826,700 |
| 12/12/2025 | $15.30 | $15.52 | $15.27 | $15.45 | 1.20M |
| 12/11/2025 | $14.77 | $15.36 | $14.73 | $15.29 | 1.15M |
| 12/10/2025 | $14.59 | $14.82 | $14.56 | $14.77 | 759,622 |
| 12/9/2025 | $14.80 | $14.88 | $14.57 | $14.67 | 653,121 |
| 12/8/2025 | $14.83 | $14.93 | $14.70 | $14.83 | 1.21M |
| 12/5/2025 | $14.89 | $14.99 | $14.78 | $14.90 | 785,734 |
| 12/4/2025 | $14.65 | $14.85 | $14.65 | $14.78 | 895,500 |
| 12/3/2025 | $14.61 | $14.74 | $14.50 | $14.73 | 981,432 |
| 12/2/2025 | $14.68 | $14.68 | $14.36 | $14.50 | 1.13M |
| 12/1/2025 | $14.46 | $14.68 | $14.43 | $14.68 | 1.95M |
| 11/28/2025 | $14.42 | $14.50 | $14.26 | $14.48 | 506,100 |
| 11/26/2025 | $14.13 | $14.50 | $14.13 | $14.42 | 763,028 |
| 11/25/2025 | $14.13 | $14.37 | $14.10 | $14.15 | 755,002 |
| 11/24/2025 | $13.94 | $14.09 | $13.88 | $14.02 | 704,512 |
| 11/21/2025 | $13.75 | $14.16 | $13.59 | $14.03 | 1.04M |
| 11/20/2025 | $13.74 | $13.77 | $13.49 | $13.69 | 900,300 |
| 11/19/2025 | $14.13 | $14.13 | $13.64 | $13.69 | 1.08M |
| 11/18/2025 | $14.04 | $14.19 | $13.94 | $14.14 | 1.37M |
| 11/17/2025 | $14.08 | $14.18 | $13.79 | $14.04 | 1.98M |
| 11/14/2025 | $13.83 | $13.98 | $13.55 | $13.95 | 1.37M |
| 11/13/2025 | $13.75 | $13.98 | $13.65 | $13.87 | 1.58M |
| 11/12/2025 | $13.97 | $13.97 | $13.72 | $13.77 | 830,200 |
| 11/11/2025 | $13.80 | $13.82 | $13.39 | $13.79 | 1.14M |
| 11/10/2025 | $13.35 | $14.37 | $13.26 | $13.80 | 1.89M |
| 11/7/2025 | $13.15 | $13.22 | $13.02 | $13.14 | 1.23M |
| 11/6/2025 | $12.89 | $13.14 | $12.89 | $13.05 | 752,458 |
| 11/5/2025 | $12.95 | $13.02 | $12.81 | $12.99 | 557,843 |
| 11/4/2025 | $12.69 | $12.95 | $12.63 | $12.93 | 890,400 |