DOV(DOV)
DOV
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $216.00 | $222.14 | $215.88 | $219.07 | 2.56M |
| 4/16/2026 | $215.53 | $218.38 | $213.78 | $214.17 | 793,045 |
| 4/15/2026 | $217.66 | $217.66 | $212.04 | $215.46 | 994,400 |
| 4/14/2026 | $219.25 | $220.30 | $216.92 | $218.48 | 788,143 |
| 4/13/2026 | $216.82 | $219.36 | $214.03 | $219.24 | 969,167 |
| 4/10/2026 | $219.24 | $219.24 | $217.06 | $217.12 | 721,061 |
| 4/9/2026 | $215.86 | $219.56 | $215.74 | $218.32 | 947,739 |
| 4/8/2026 | $215.22 | $217.54 | $213.53 | $216.69 | 1.04M |
| 4/7/2026 | $206.70 | $207.88 | $205.01 | $207.54 | 785,885 |
| 4/6/2026 | $204.22 | $207.53 | $204.13 | $207.48 | 652,500 |
| 4/2/2026 | $202.00 | $208.25 | $200.63 | $205.38 | 918,044 |
| 4/1/2026 | $210.08 | $211.89 | $206.99 | $207.30 | 1.18M |
| 3/31/2026 | $206.04 | $210.37 | $204.57 | $208.45 | 860,700 |
| 3/30/2026 | $208.31 | $208.64 | $201.68 | $202.81 | 813,347 |
| 3/27/2026 | $209.00 | $210.14 | $205.82 | $206.60 | 942,927 |
| 3/26/2026 | $213.27 | $215.35 | $209.09 | $209.21 | 919,300 |
| 3/25/2026 | $217.96 | $218.78 | $211.75 | $215.16 | 939,900 |
| 3/24/2026 | $209.91 | $216.48 | $209.33 | $215.58 | 900,160 |
| 3/23/2026 | $214.97 | $216.09 | $212.08 | $212.29 | 1.29M |
| 3/20/2026 | $210.42 | $213.43 | $207.70 | $209.37 | 1.92M |
| 3/19/2026 | $209.29 | $212.99 | $207.75 | $211.49 | 1.10M |
| 3/18/2026 | $213.26 | $214.54 | $211.47 | $212.23 | 1.06M |
| 3/17/2026 | $211.32 | $215.71 | $208.47 | $213.82 | 1.63M |
| 3/16/2026 | $206.57 | $208.75 | $205.51 | $207.42 | 915,400 |
| 3/13/2026 | $205.40 | $206.47 | $201.97 | $203.93 | 709,900 |
| 3/12/2026 | $207.86 | $208.44 | $203.25 | $203.80 | 1.26M |
| 3/11/2026 | $209.10 | $210.80 | $206.92 | $210.34 | 935,203 |
| 3/10/2026 | $211.50 | $214.16 | $208.53 | $210.26 | 819,281 |
| 3/9/2026 | $204.72 | $211.26 | $201.79 | $211.00 | 1.33M |
| 3/6/2026 | $211.73 | $211.73 | $206.88 | $208.42 | 1.96M |
| 3/5/2026 | $220.04 | $220.74 | $213.60 | $215.58 | 1.63M |
| 3/4/2026 | $221.14 | $222.13 | $219.66 | $221.84 | 1.11M |
| 3/3/2026 | $219.46 | $221.77 | $217.22 | $220.76 | 1.43M |
| 3/2/2026 | $220.18 | $226.43 | $217.69 | $226.40 | 1.27M |
| 2/27/2026 | $224.60 | $225.60 | $222.04 | $225.50 | 1.56M |
| 2/26/2026 | $227.68 | $228.84 | $224.22 | $227.14 | 890,000 |
| 2/25/2026 | $231.89 | $232.49 | $224.33 | $226.73 | 1.29M |
| 2/24/2026 | $231.33 | $233.85 | $229.91 | $231.35 | 1.05M |
| 2/23/2026 | $232.82 | $234.00 | $228.58 | $230.73 | 1.09M |
| 2/20/2026 | $232.15 | $236.69 | $231.02 | $233.31 | 1.42M |
| 2/19/2026 | $231.12 | $233.19 | $230.82 | $232.52 | 968,528 |
| 2/18/2026 | $233.52 | $234.73 | $231.14 | $232.08 | 1.39M |
| 2/17/2026 | $229.43 | $234.01 | $229.43 | $233.25 | 1.40M |
| 2/13/2026 | $230.80 | $233.91 | $225.26 | $231.63 | 1.78M |
| 2/12/2026 | $234.61 | $237.54 | $229.95 | $230.57 | 2.03M |
| 2/11/2026 | $230.81 | $233.88 | $230.15 | $233.07 | 1.30M |
| 2/10/2026 | $224.46 | $230.36 | $224.16 | $229.48 | 1.39M |
| 2/9/2026 | $222.95 | $225.23 | $222.10 | $224.99 | 1.28M |
| 2/6/2026 | $220.01 | $224.03 | $218.85 | $223.66 | 1.21M |
| 2/5/2026 | $219.44 | $219.89 | $215.86 | $217.55 | 1.73M |
| 2/4/2026 | $212.86 | $220.48 | $212.86 | $220.02 | 2.16M |
| 2/3/2026 | $207.56 | $211.88 | $207.40 | $211.66 | 1.82M |
| 2/2/2026 | $201.50 | $208.30 | $201.50 | $207.32 | 1.83M |
| 1/30/2026 | $200.35 | $205.58 | $199.85 | $201.49 | 2.05M |
| 1/29/2026 | $208.54 | $209.00 | $197.97 | $202.53 | 3.18M |
| 1/28/2026 | $207.28 | $208.56 | $204.30 | $206.00 | 1.39M |
| 1/27/2026 | $208.48 | $209.00 | $207.01 | $207.26 | 848,173 |
| 1/26/2026 | $207.48 | $208.33 | $206.12 | $207.70 | 864,700 |
| 1/23/2026 | $208.90 | $208.90 | $206.19 | $206.71 | 1.19M |
| 1/22/2026 | $209.89 | $210.75 | $207.77 | $209.43 | 1.17M |
| 1/21/2026 | $203.25 | $209.75 | $202.60 | $208.55 | 1.54M |
| 1/20/2026 | $203.26 | $204.61 | $200.38 | $201.27 | 1.41M |