DOLE(DOLE)
DOLE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $14.15 | $14.70 | $14.13 | $14.56 | 1.15M |
| 5/19/2026 | $14.25 | $14.62 | $14.11 | $14.17 | 753,500 |
| 5/18/2026 | $14.16 | $14.49 | $14.09 | $14.24 | 1.15M |
| 5/15/2026 | $14.45 | $14.54 | $13.94 | $14.10 | 1.07M |
| 5/14/2026 | $14.70 | $14.90 | $14.37 | $14.38 | 1.06M |
| 5/13/2026 | $14.38 | $14.80 | $14.17 | $14.57 | 1.11M |
| 5/12/2026 | $15.32 | $15.61 | $14.40 | $14.41 | 1.62M |
| 5/11/2026 | $14.46 | $15.29 | $14.31 | $15.21 | 1.92M |
| 5/8/2026 | $14.81 | $14.90 | $14.66 | $14.88 | 1.25M |
| 5/7/2026 | $14.88 | $14.88 | $14.54 | $14.80 | 1.45M |
| 5/6/2026 | $14.94 | $14.97 | $14.77 | $14.91 | 804,418 |
| 5/5/2026 | $15.19 | $15.19 | $14.78 | $14.80 | 617,100 |
| 5/4/2026 | $15.13 | $15.32 | $14.95 | $15.18 | 765,300 |
| 5/1/2026 | $15.25 | $15.25 | $14.97 | $15.14 | 708,200 |
| 4/30/2026 | $14.84 | $15.21 | $14.78 | $15.18 | 827,000 |
| 4/29/2026 | $14.87 | $14.99 | $14.74 | $14.84 | 1.03M |
| 4/28/2026 | $15.05 | $15.05 | $14.70 | $14.93 | 831,948 |
| 4/27/2026 | $15.10 | $15.27 | $14.84 | $14.87 | 596,100 |
| 4/24/2026 | $15.11 | $15.14 | $14.84 | $15.12 | 645,950 |
| 4/23/2026 | $15.05 | $15.28 | $15.03 | $15.14 | 519,405 |
| 4/22/2026 | $14.89 | $15.03 | $14.87 | $15.00 | 616,000 |
| 4/21/2026 | $14.90 | $14.98 | $14.63 | $14.85 | 806,800 |
| 4/20/2026 | $15.18 | $15.38 | $14.92 | $14.94 | 619,810 |
| 4/17/2026 | $14.96 | $15.26 | $14.96 | $15.17 | 755,600 |
| 4/16/2026 | $14.86 | $15.03 | $14.84 | $14.98 | 437,610 |
| 4/15/2026 | $15.32 | $15.41 | $14.93 | $14.93 | 722,918 |
| 4/14/2026 | $15.42 | $15.67 | $15.36 | $15.39 | 786,300 |
| 4/13/2026 | $15.70 | $15.70 | $15.37 | $15.51 | 645,500 |
| 4/10/2026 | $15.60 | $15.73 | $15.46 | $15.69 | 697,674 |
| 4/9/2026 | $15.00 | $15.58 | $14.88 | $15.57 | 985,136 |
| 4/8/2026 | $15.10 | $15.42 | $15.08 | $15.13 | 739,942 |
| 4/7/2026 | $14.87 | $15.13 | $14.85 | $15.05 | 445,100 |
| 4/6/2026 | $14.60 | $14.93 | $14.52 | $14.92 | 478,207 |
| 4/2/2026 | $14.31 | $14.57 | $14.12 | $14.56 | 588,504 |
| 4/1/2026 | $14.28 | $14.41 | $14.15 | $14.26 | 565,052 |
| 3/31/2026 | $14.49 | $14.53 | $14.15 | $14.29 | 683,300 |
| 3/30/2026 | $14.22 | $14.43 | $14.01 | $14.39 | 907,520 |
| 3/27/2026 | $14.54 | $14.89 | $14.54 | $14.73 | 646,200 |
| 3/26/2026 | $14.46 | $14.75 | $14.46 | $14.55 | 451,601 |
| 3/25/2026 | $14.35 | $14.49 | $14.20 | $14.49 | 515,100 |
| 3/24/2026 | $14.43 | $14.61 | $14.32 | $14.34 | 544,113 |
| 3/23/2026 | $14.31 | $14.61 | $14.24 | $14.43 | 807,835 |
| 3/20/2026 | $14.24 | $14.25 | $13.96 | $14.25 | 3.20M |
| 3/19/2026 | $14.26 | $14.32 | $14.06 | $14.24 | 663,419 |
| 3/18/2026 | $14.41 | $14.53 | $14.16 | $14.33 | 727,500 |
| 3/17/2026 | $14.60 | $14.75 | $14.48 | $14.64 | 596,520 |
| 3/16/2026 | $14.53 | $14.61 | $14.40 | $14.45 | 644,167 |
| 3/13/2026 | $14.52 | $14.52 | $14.32 | $14.35 | 550,921 |
| 3/12/2026 | $14.47 | $14.59 | $14.33 | $14.40 | 550,623 |
| 3/11/2026 | $14.76 | $14.76 | $14.46 | $14.50 | 555,544 |
| 3/10/2026 | $15.01 | $15.10 | $14.74 | $14.76 | 580,800 |
| 3/9/2026 | $15.11 | $15.12 | $14.84 | $15.04 | 642,695 |
| 3/6/2026 | $14.94 | $15.30 | $14.81 | $15.26 | 582,700 |
| 3/5/2026 | $15.33 | $15.36 | $14.94 | $15.04 | 758,221 |
| 3/4/2026 | $15.57 | $15.65 | $15.31 | $15.45 | 827,554 |
| 3/3/2026 | $15.55 | $15.68 | $15.02 | $15.46 | 869,500 |
| 3/2/2026 | $15.96 | $16.07 | $15.62 | $15.80 | 884,700 |
| 2/27/2026 | $15.73 | $16.50 | $15.62 | $16.04 | 1.06M |
| 2/26/2026 | $15.64 | $15.89 | $15.28 | $15.71 | 1.03M |
| 2/25/2026 | $14.90 | $15.69 | $14.44 | $15.65 | 1.35M |
| 2/24/2026 | $15.86 | $16.03 | $15.72 | $15.99 | 547,600 |
| 2/23/2026 | $15.95 | $16.03 | $15.61 | $15.80 | 744,116 |
| 2/20/2026 | $16.05 | $16.14 | $15.82 | $16.00 | 458,800 |