DSDVY(DSDVY)
DSDVY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $86.80 | $87.02 | $85.93 | $86.36 | 96,600 |
| 10/12/2026 | $87.29 | $87.48 | $85.90 | $86.28 | 218,319 |
| 10/9/2026 | $86.53 | $87.70 | $86.52 | $87.13 | 346,117 |
| 10/8/2026 | $86.21 | $87.01 | $84.51 | $85.61 | 163,613 |
| 10/7/2026 | $85.70 | $85.99 | $85.00 | $85.51 | 76,500 |
| 10/6/2026 | $87.82 | $87.82 | $86.61 | $86.76 | 90,004 |
| 10/5/2026 | $88.50 | $88.50 | $86.89 | $87.27 | 101,600 |
| 10/2/2026 | $89.31 | $90.80 | $89.28 | $90.23 | 138,846 |
| 10/1/2026 | $87.50 | $87.89 | $86.59 | $86.96 | 168,200 |
| 9/30/2026 | $89.17 | $89.78 | $88.03 | $88.19 | 91,900 |
| 9/29/2026 | $90.89 | $91.09 | $90.38 | $90.95 | 79,423 |
| 9/28/2026 | $90.65 | $91.27 | $90.30 | $90.82 | 106,500 |
| 9/25/2026 | $92.16 | $93.00 | $91.44 | $92.87 | 193,105 |
| 9/24/2026 | $91.92 | $91.92 | $89.18 | $90.15 | 206,600 |
| 9/23/2026 | $93.51 | $94.50 | $93.07 | $93.64 | 105,536 |
| 9/22/2026 | $92.26 | $92.84 | $90.85 | $92.62 | 264,500 |
| 9/21/2026 | $99.43 | $99.43 | $91.07 | $92.36 | 113,200 |
| 9/18/2026 | $98.11 | $98.18 | $97.28 | $97.84 | 71,546 |
| 9/17/2026 | $99.33 | $100.70 | $99.21 | $99.91 | 181,300 |
| 9/16/2026 | $97.62 | $97.63 | $95.15 | $95.55 | 85,010 |
| 9/15/2026 | $97.35 | $98.04 | $95.83 | $96.48 | 640,109 |
| 9/14/2026 | $100.09 | $100.09 | $98.84 | $99.51 | 97,800 |
| 9/11/2026 | $101.52 | $101.91 | $100.09 | $100.13 | 77,300 |
| 9/10/2026 | $102.07 | $103.97 | $101.97 | $102.67 | 93,300 |
| 9/9/2026 | $101.56 | $101.64 | $101.06 | $101.20 | 60,517 |
| 9/8/2026 | $102.91 | $103.02 | $101.85 | $102.23 | 77,800 |
| 9/4/2026 | $102.28 | $102.96 | $102.00 | $102.82 | 50,764 |
| 9/3/2026 | $103.48 | $103.71 | $102.71 | $103.42 | 140,700 |
| 9/2/2026 | $102.07 | $102.07 | $101.27 | $101.52 | 80,800 |
| 9/1/2026 | $103.82 | $103.84 | $102.42 | $102.63 | 66,917 |
| 8/31/2026 | $105.35 | $105.43 | $104.78 | $105.11 | 82,732 |
| 8/28/2026 | $106.80 | $107.02 | $105.82 | $105.94 | 129,713 |
| 8/27/2026 | $106.18 | $106.27 | $105.22 | $105.54 | 67,900 |
| 8/26/2026 | $108.08 | $108.17 | $106.70 | $106.88 | 34,945 |
| 8/25/2026 | $109.15 | $109.61 | $108.79 | $109.61 | 51,900 |
| 8/24/2026 | $109.35 | $109.56 | $109.07 | $109.15 | 83,600 |
| 8/21/2026 | $109.39 | $109.73 | $108.78 | $108.84 | 63,200 |
| 8/20/2026 | $106.89 | $107.95 | $106.65 | $107.74 | 195,836 |
| 8/19/2026 | $106.96 | $107.47 | $106.48 | $106.53 | 46,100 |
| 8/18/2026 | $108.02 | $108.61 | $106.77 | $106.92 | 61,000 |
| 8/17/2026 | $109.19 | $109.48 | $108.82 | $108.97 | 147,200 |
| 8/14/2026 | $110.56 | $111.23 | $110.32 | $110.92 | 76,100 |
| 8/13/2026 | $108.99 | $110.15 | $108.78 | $109.48 | 55,600 |
| 8/12/2026 | $105.44 | $106.50 | $105.32 | $106.21 | 44,800 |
| 8/11/2026 | $104.22 | $104.22 | $103.55 | $103.87 | 66,746 |
| 8/10/2026 | $103.60 | $103.95 | $103.38 | $103.42 | 111,300 |
| 8/7/2026 | $105.13 | $105.41 | $103.74 | $104.12 | 90,416 |
| 8/6/2026 | $103.04 | $103.31 | $102.13 | $102.13 | 376,300 |
| 8/5/2026 | $102.80 | $103.71 | $101.93 | $103.29 | 128,100 |
| 8/4/2026 | $104.88 | $105.35 | $104.23 | $104.82 | 49,000 |
| 8/3/2026 | $105.30 | $106.23 | $105.06 | $105.79 | 80,805 |
| 7/31/2026 | $108.16 | $108.61 | $107.44 | $108.22 | 54,100 |
| 7/30/2026 | $109.79 | $109.79 | $108.52 | $109.22 | 81,800 |
| 7/29/2026 | $110.23 | $110.25 | $108.09 | $109.00 | 70,000 |
| 7/28/2026 | $105.19 | $107.18 | $104.66 | $106.78 | 84,444 |
| 7/27/2026 | $107.54 | $108.23 | $105.45 | $106.06 | 87,000 |
| 7/24/2026 | $110.44 | $110.97 | $109.30 | $109.50 | 230,700 |
| 7/23/2026 | $108.18 | $108.23 | $106.61 | $107.34 | 259,127 |
| 7/22/2026 | $110.81 | $111.13 | $108.71 | $109.88 | 38,700 |
| 7/21/2026 | $126.91 | $127.84 | $125.51 | $127.81 | 39,600 |
| 7/20/2026 | $126.59 | $127.27 | $126.10 | $126.66 | 48,300 |
| 7/17/2026 | $128.80 | $130.19 | $128.49 | $129.64 | 39,100 |
| 7/16/2026 | $127.80 | $129.85 | $127.80 | $129.43 | 26,800 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
