DRI(DRI)
DRI
$209.82—Stale · unknown oldEarnings · Sep 24
NYSE • Last print unknown ago
$209.82—Stale · unknown oldEarnings · Sep 24
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/11/2026 | $208.96 | $210.23 | $207.39 | $209.89 | 1.18M |
| 9/10/2026 | $208.27 | $209.58 | $206.83 | $207.53 | 1.02M |
| 9/9/2026 | $211.06 | $213.11 | $209.02 | $209.42 | 1.21M |
| 9/8/2026 | $216.46 | $217.00 | $212.73 | $212.92 | 948,425 |
| 9/4/2026 | $216.95 | $219.44 | $216.46 | $216.88 | 620,301 |
| 9/3/2026 | $221.07 | $223.17 | $216.59 | $218.04 | 853,900 |
| 9/2/2026 | $215.44 | $221.61 | $215.44 | $220.03 | 1.26M |
| 9/1/2026 | $214.11 | $217.13 | $213.77 | $215.56 | 1.02M |
| 8/31/2026 | $217.90 | $220.35 | $213.68 | $214.26 | 1.19M |
| 8/28/2026 | $212.11 | $215.98 | $210.88 | $215.63 | 779,500 |
| 8/27/2026 | $216.25 | $218.78 | $210.86 | $211.13 | 881,677 |
| 8/26/2026 | $219.71 | $222.52 | $216.80 | $218.81 | 653,121 |
| 8/25/2026 | $224.56 | $224.88 | $220.24 | $220.41 | 700,223 |
| 8/24/2026 | $226.50 | $227.28 | $224.28 | $225.56 | 888,600 |
| 8/21/2026 | $217.94 | $222.08 | $217.57 | $221.60 | 759,973 |
| 8/20/2026 | $218.94 | $221.25 | $217.80 | $217.95 | 925,100 |
| 8/19/2026 | $220.44 | $226.75 | $220.44 | $221.89 | 1.09M |
| 8/18/2026 | $226.36 | $227.64 | $218.67 | $218.86 | 1.00M |
| 8/17/2026 | $223.55 | $227.11 | $222.68 | $225.50 | 1.24M |
| 8/14/2026 | $224.76 | $225.44 | $223.12 | $225.26 | 678,057 |
| 8/13/2026 | $228.19 | $229.76 | $222.37 | $223.50 | 1.10M |
| 8/12/2026 | $218.66 | $228.73 | $217.35 | $227.68 | 1.44M |
| 8/11/2026 | $217.00 | $219.43 | $215.58 | $218.90 | 1.04M |
| 8/10/2026 | $214.57 | $218.06 | $212.47 | $217.97 | 890,500 |
| 8/7/2026 | $211.25 | $215.78 | $210.56 | $213.76 | 975,300 |
| 8/6/2026 | $210.24 | $210.99 | $207.15 | $210.94 | 1.08M |
| 8/5/2026 | $205.83 | $209.47 | $205.52 | $208.85 | 890,000 |
| 8/4/2026 | $204.54 | $205.52 | $202.37 | $204.57 | 1.12M |
| 8/3/2026 | $205.93 | $210.48 | $204.71 | $206.24 | 1.21M |
| 7/31/2026 | $204.95 | $206.12 | $202.05 | $203.58 | 1.45M |
| 7/30/2026 | $212.86 | $212.99 | $205.83 | $206.97 | 1.64M |
| 7/29/2026 | $206.66 | $212.34 | $205.06 | $212.23 | 1.36M |
| 7/28/2026 | $207.50 | $211.06 | $206.07 | $206.98 | 1.66M |
| 7/27/2026 | $200.03 | $204.71 | $200.03 | $204.10 | 1.55M |
| 7/24/2026 | $193.92 | $197.18 | $192.79 | $196.31 | 970,834 |
| 7/23/2026 | $192.47 | $194.74 | $190.98 | $194.12 | 1.17M |
| 7/22/2026 | $194.00 | $196.82 | $192.00 | $193.94 | 1.48M |
| 7/21/2026 | $192.92 | $193.77 | $191.66 | $193.39 | 1.28M |
| 7/20/2026 | $198.74 | $200.11 | $192.30 | $194.82 | 1.72M |
| 7/17/2026 | $202.60 | $203.00 | $197.71 | $198.53 | 1.05M |
| 7/16/2026 | $197.25 | $201.75 | $197.02 | $201.21 | 1.39M |
| 7/15/2026 | $195.74 | $199.24 | $193.35 | $196.06 | 1.30M |
| 7/14/2026 | $197.88 | $197.88 | $193.93 | $195.74 | 1.31M |
| 7/13/2026 | $205.96 | $206.19 | $196.20 | $196.69 | 1.78M |
| 7/10/2026 | $201.52 | $206.96 | $200.92 | $204.25 | 1.55M |
| 7/9/2026 | $200.95 | $205.16 | $200.01 | $201.92 | 1.63M |
| 7/8/2026 | $204.08 | $204.09 | $199.00 | $201.10 | 1.78M |
| 7/7/2026 | $205.55 | $209.37 | $203.83 | $204.50 | 1.24M |
| 7/6/2026 | $204.10 | $204.81 | $199.96 | $203.22 | 1.36M |
| 7/2/2026 | $203.28 | $205.62 | $199.75 | $204.32 | 1.51M |
| 7/1/2026 | $205.78 | $207.25 | $201.91 | $201.95 | 1.42M |
| 6/30/2026 | $206.55 | $207.02 | $203.78 | $206.01 | 1.32M |
| 6/29/2026 | $212.70 | $212.70 | $204.66 | $205.70 | 2.31M |
| 6/26/2026 | $212.58 | $213.98 | $208.28 | $213.72 | 2.29M |
| 6/25/2026 | $210.14 | $216.00 | $207.35 | $212.76 | 3.43M |
| 6/24/2026 | $210.00 | $216.38 | $210.00 | $213.45 | 2.32M |
| 6/23/2026 | $209.76 | $214.19 | $208.80 | $210.59 | 1.56M |
| 6/22/2026 | $215.13 | $218.67 | $209.02 | $212.00 | 2.09M |
| 6/18/2026 | $215.00 | $219.38 | $212.43 | $213.45 | 1.88M |
| 6/17/2026 | $207.75 | $215.39 | $207.75 | $211.33 | 1.19M |
| 6/16/2026 | $209.29 | $211.00 | $207.20 | $209.05 | 939,232 |
| 6/15/2026 | $209.85 | $212.51 | $208.69 | $208.76 | 1.24M |