DSGN(DSGN)
DSGN
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $10.60 | $11.56 | $10.31 | $11.10 | 2.50M |
| 5/19/2026 | $10.69 | $10.89 | $10.10 | $10.49 | 2.17M |
| 5/18/2026 | $15.76 | $16.95 | $10.00 | $10.70 | 7.65M |
| 5/15/2026 | $14.31 | $14.43 | $13.85 | $14.37 | 623,613 |
| 5/14/2026 | $15.62 | $15.62 | $14.40 | $14.54 | 297,000 |
| 5/13/2026 | $15.69 | $15.95 | $15.21 | $15.62 | 764,119 |
| 5/12/2026 | $15.67 | $16.20 | $15.36 | $15.79 | 496,922 |
| 5/11/2026 | $14.50 | $15.75 | $14.36 | $15.61 | 721,900 |
| 5/8/2026 | $14.02 | $14.60 | $13.97 | $14.22 | 403,000 |
| 5/7/2026 | $14.55 | $14.68 | $13.96 | $14.10 | 394,100 |
| 5/6/2026 | $13.18 | $14.58 | $12.95 | $14.55 | 783,482 |
| 5/5/2026 | $13.34 | $13.78 | $13.19 | $13.41 | 677,232 |
| 5/4/2026 | $13.45 | $14.19 | $13.13 | $13.17 | 414,236 |
| 5/1/2026 | $13.51 | $13.96 | $12.95 | $13.30 | 498,700 |
| 4/30/2026 | $15.76 | $15.76 | $13.57 | $13.60 | 1.00M |
| 4/29/2026 | $13.00 | $17.25 | $12.99 | $15.79 | 2.69M |
| 4/28/2026 | $12.77 | $13.24 | $12.77 | $12.81 | 219,119 |
| 4/27/2026 | $12.48 | $13.15 | $12.47 | $12.81 | 318,418 |
| 4/24/2026 | $12.96 | $13.11 | $11.94 | $12.53 | 413,178 |
| 4/23/2026 | $13.34 | $13.42 | $12.67 | $12.78 | 548,600 |
| 4/22/2026 | $13.31 | $13.51 | $13.14 | $13.37 | 493,739 |
| 4/21/2026 | $13.16 | $13.54 | $12.81 | $13.29 | 453,800 |
| 4/20/2026 | $13.02 | $13.42 | $12.57 | $13.16 | 152,800 |
| 4/17/2026 | $12.79 | $13.50 | $12.60 | $13.12 | 302,672 |
| 4/16/2026 | $12.76 | $12.76 | $12.20 | $12.51 | 563,900 |
| 4/15/2026 | $12.62 | $12.98 | $12.44 | $12.75 | 428,300 |
| 4/14/2026 | $12.30 | $12.74 | $12.30 | $12.64 | 311,400 |
| 4/13/2026 | $12.18 | $12.47 | $12.11 | $12.35 | 132,013 |
| 4/10/2026 | $12.50 | $12.57 | $11.92 | $12.16 | 193,932 |
| 4/9/2026 | $12.53 | $12.79 | $12.23 | $12.49 | 204,000 |
| 4/8/2026 | $12.71 | $12.84 | $12.30 | $12.67 | 312,600 |
| 4/7/2026 | $12.48 | $12.75 | $11.90 | $12.22 | 364,706 |
| 4/6/2026 | $11.30 | $12.62 | $11.27 | $12.53 | 719,351 |
| 4/2/2026 | $10.78 | $11.30 | $10.71 | $11.23 | 314,300 |
| 4/1/2026 | $10.74 | $11.18 | $10.74 | $11.01 | 331,738 |
| 3/31/2026 | $10.55 | $11.02 | $10.55 | $10.64 | 267,928 |
| 3/30/2026 | $10.52 | $10.70 | $10.30 | $10.37 | 183,400 |
| 3/27/2026 | $10.68 | $10.80 | $10.33 | $10.53 | 184,542 |
| 3/26/2026 | $10.52 | $10.93 | $10.52 | $10.71 | 153,916 |
| 3/25/2026 | $10.41 | $10.97 | $10.41 | $10.73 | 317,800 |
| 3/24/2026 | $10.06 | $10.39 | $9.90 | $10.31 | 187,800 |
| 3/23/2026 | $10.51 | $10.61 | $9.98 | $10.17 | 277,726 |
| 3/20/2026 | $10.26 | $10.49 | $10.17 | $10.31 | 394,400 |
| 3/19/2026 | $10.18 | $10.45 | $9.95 | $10.26 | 175,114 |
| 3/18/2026 | $10.96 | $10.99 | $10.25 | $10.30 | 354,359 |
| 3/17/2026 | $10.98 | $11.09 | $10.32 | $11.04 | 393,885 |
| 3/16/2026 | $10.58 | $11.23 | $10.24 | $10.99 | 1.17M |
| 3/13/2026 | $10.15 | $10.35 | $9.87 | $10.12 | 337,829 |
| 3/12/2026 | $9.89 | $10.16 | $9.76 | $10.02 | 244,300 |
| 3/11/2026 | $9.99 | $10.71 | $9.91 | $10.01 | 155,227 |
| 3/10/2026 | $10.54 | $10.83 | $9.69 | $9.99 | 234,324 |
| 3/9/2026 | $9.93 | $10.43 | $9.93 | $10.37 | 163,300 |
| 3/6/2026 | $9.86 | $10.15 | $9.85 | $10.05 | 165,600 |
| 3/5/2026 | $10.37 | $10.37 | $9.87 | $10.09 | 272,442 |
| 3/4/2026 | $10.16 | $10.64 | $10.03 | $10.37 | 209,204 |
| 3/3/2026 | $9.94 | $10.43 | $9.86 | $10.00 | 219,400 |
| 3/2/2026 | $10.19 | $10.47 | $9.88 | $10.23 | 154,333 |
| 2/27/2026 | $10.53 | $10.73 | $10.38 | $10.44 | 115,700 |
| 2/26/2026 | $11.00 | $11.00 | $10.41 | $10.68 | 131,600 |
| 2/25/2026 | $10.65 | $11.14 | $10.51 | $10.97 | 331,700 |
| 2/24/2026 | $10.38 | $10.71 | $10.31 | $10.60 | 186,936 |
| 2/23/2026 | $10.12 | $10.47 | $10.01 | $10.35 | 119,600 |
| 2/20/2026 | $10.17 | $10.44 | $9.88 | $10.11 | 172,544 |