DDLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	45.24	45.68	45.12	45.59	45.59	0.93%	8,910
Mar 3, 2026	44.69	45.38	44.28	45.17	45.17	-2.29%	31,607
Mar 2, 2026	46.24	46.40	46.18	46.23	46.23	-1.41%	12,942
Feb 27, 2026	46.89	47.03	46.84	46.89	46.89	-0.11%	14,928
Feb 26, 2026	46.83	47.01	46.62	46.94	46.94	0.04%	20,717
Feb 25, 2026	46.74	46.99	46.74	46.92	46.92	0.49%	22,175
Feb 24, 2026	46.47	46.73	46.47	46.69	46.69	0.26%	16,275
Feb 23, 2026	46.78	46.79	46.49	46.57	46.57	-0.68%	17,565
Feb 20, 2026	46.43	46.93	46.43	46.89	46.89	0.73%	22,940
Feb 19, 2026	46.33	46.55	46.27	46.55	46.55	0.32%	27,946
Feb 18, 2026	46.45	46.60	46.32	46.40	46.40	0.22%	13,342
Feb 17, 2026	45.94	46.36	45.83	46.30	46.30	0.13%	22,293
Feb 13, 2026	46.17	46.39	45.89	46.24	46.24	-0.09%	22,382
Feb 12, 2026	46.58	46.66	46.14	46.28	46.28	-0.52%	27,385
Feb 11, 2026	46.62	46.69	46.37	46.52	46.52	0.02%	22,645
Feb 10, 2026	46.50	46.64	46.47	46.51	46.51	0.65%	28,816
Feb 9, 2026	45.97	46.27	45.89	46.21	46.21	1.29%	23,922
Feb 6, 2026	45.26	45.63	45.23	45.62	45.62	1.94%	27,215
Feb 5, 2026	44.86	45.23	44.75	44.75	44.75	-0.89%	16,580
Feb 4, 2026	45.42	45.47	45.04	45.15	45.15	0.16%	20,451
Feb 3, 2026	44.81	45.08	44.68	45.08	45.08	0.49%	26,332
Feb 2, 2026	44.76	44.91	44.65	44.86	44.86	0.38%	18,320
Jan 30, 2026	44.88	44.95	44.55	44.69	44.69	-0.95%	20,613
Jan 29, 2026	45.23	45.26	44.65	45.12	45.12	0.40%	17,033
Jan 28, 2026	44.90	45.00	44.73	44.94	44.94	-0.42%	246,080
Jan 27, 2026	45.10	45.38	45.10	45.13	45.13	0.51%	15,937
Jan 26, 2026	45.00	45.06	44.90	44.90	44.90	-0.04%	18,428
Jan 23, 2026	44.71	44.96	44.58	44.92	44.92	0.27%	23,309
Jan 22, 2026	44.81	44.99	44.67	44.80	44.80	1.17%	29,108
Jan 21, 2026	43.96	44.39	43.84	44.28	44.28	1.24%	23,121
Jan 20, 2026	43.95	44.28	43.70	43.74	43.74	-1.80%	24,420
Jan 16, 2026	44.58	44.63	44.44	44.54	44.54	0.13%	18,352
Jan 15, 2026	44.33	44.49	44.30	44.48	44.48	0.52%	38,088
Jan 14, 2026	44.19	44.32	44.11	44.25	44.25	0.43%	22,501
Jan 13, 2026	44.24	44.38	44.04	44.06	44.06	-0.70%	17,676
Jan 12, 2026	44.27	44.39	44.22	44.37	44.37	0.30%	21,967
Jan 9, 2026	44.16	44.38	44.11	44.24	44.24	0.94%	14,991
Jan 8, 2026	43.70	43.91	43.70	43.83	43.83	0.34%	17,230
Jan 7, 2026	43.73	44.00	43.67	43.68	43.68	0.41%	16,388
Jan 6, 2026	43.48	43.65	43.48	43.50	43.50	0.12%	20,540
Jan 5, 2026	43.34	43.54	43.15	43.45	43.45	0.60%	13,470
Jan 2, 2026	43.14	43.29	43.03	43.19	43.19	0.49%	8,323
Dec 31, 2025	43.11	43.11	42.88	42.98	42.98	-0.16%	12,687
Dec 30, 2025	43.01	43.13	42.99	43.05	43.05	0.26%	39,751
Dec 29, 2025	42.78	42.94	42.78	42.94	42.94	0.33%	15,105
Dec 26, 2025	42.70	43.09	42.69	42.80	42.80	-0.60%	5,956
Dec 24, 2025	43.12	43.18	43.06	43.06	42.72	0.09%	6,362
Dec 23, 2025	43.01	43.32	42.98	43.02	42.68	0.30%	20,279
Dec 22, 2025	42.87	42.96	42.76	42.89	42.55	-0.42%	25,995
Dec 19, 2025	42.78	43.07	42.74	43.07	42.73	1.15%	13,345
Dec 18, 2025	42.54	42.92	42.49	42.58	42.25	0.66%	20,386
Dec 17, 2025	42.47	42.65	42.22	42.30	41.97	-0.49%	13,033
Dec 16, 2025	42.45	42.58	42.38	42.51	42.18	-0.38%	18,813
Dec 15, 2025	42.66	42.73	42.51	42.67	42.34	0.42%	8,137
Dec 12, 2025	42.49	42.61	42.25	42.49	42.16	0.12%	19,482
Dec 11, 2025	42.28	42.54	42.28	42.44	42.11	0.28%	14,864
Dec 10, 2025	42.18	42.56	42.17	42.32	41.99	-	25,400
Dec 9, 2025	42.33	42.50	42.29	42.32	41.99	-0.03%	29,657
Dec 8, 2025	42.39	42.56	42.29	42.33	42.00	-0.14%	23,395
Dec 5, 2025	42.37	42.49	42.34	42.39	42.06	0.19%	17,503
Dec 4, 2025	42.31	42.47	42.28	42.31	41.98	0.09%	17,191
Dec 3, 2025	42.08	42.35	42.08	42.27	41.94	0.12%	26,157
Dec 2, 2025	42.26	42.29	42.16	42.22	41.89	-	24,843
Dec 1, 2025	42.25	42.42	42.22	42.22	41.89	-0.62%	19,727
Nov 28, 2025	42.31	42.51	42.31	42.49	42.15	0.80%	6,069
Nov 26, 2025	41.91	42.23	41.91	42.15	41.82	0.77%	8,698
Nov 25, 2025	41.55	41.86	41.49	41.83	41.50	0.95%	15,913
Nov 24, 2025	41.26	41.45	41.26	41.43	41.11	0.74%	20,646
Nov 21, 2025	40.84	41.31	40.75	41.13	40.80	1.38%	79,011
Nov 20, 2025	41.11	41.30	40.57	40.57	40.25	-1.22%	19,200
Nov 19, 2025	40.91	41.19	40.91	41.07	40.75	0.38%	17,728
Nov 18, 2025	40.79	41.02	40.71	40.91	40.59	-0.78%	16,142
Nov 17, 2025	41.35	41.58	41.13	41.23	40.91	-0.57%	14,512
Nov 14, 2025	41.22	41.60	41.22	41.47	41.14	-0.04%	12,735
Nov 13, 2025	41.84	41.88	41.41	41.48	41.16	-0.91%	22,759
Nov 12, 2025	41.74	41.88	41.74	41.86	41.53	0.65%	14,306
Nov 11, 2025	41.50	41.67	41.47	41.59	41.26	0.13%	19,845
Nov 10, 2025	41.37	41.56	41.34	41.54	41.21	0.92%	18,589
Nov 7, 2025	40.85	41.21	40.79	41.16	40.84	0.46%	13,989
Nov 6, 2025	41.23	41.23	40.89	40.97	40.65	-0.64%	26,886
Nov 5, 2025	41.15	41.33	41.06	41.23	40.91	0.16%	21,148
Nov 4, 2025	41.09	42.26	41.07	41.17	40.84	-0.42%	29,123
Nov 3, 2025	41.34	41.48	41.30	41.34	41.02	0.05%	11,979
Oct 31, 2025	41.48	41.51	41.27	41.32	41.00	-0.73%	17,369
Oct 30, 2025	41.50	41.76	41.50	41.63	41.30	-0.08%	18,740
Oct 29, 2025	41.88	42.00	41.59	41.66	41.33	-0.74%	43,517
Oct 28, 2025	41.92	42.14	41.89	41.97	41.64	-0.86%	27,486
Oct 27, 2025	42.31	42.41	42.27	42.34	42.00	0.48%	10,793
Oct 24, 2025	42.11	42.18	41.26	42.13	41.80	0.08%	13,595
Oct 23, 2025	41.78	42.10	41.78	42.10	41.77	1.35%	20,877
Oct 22, 2025	41.56	41.73	41.34	41.54	41.22	0.51%	33,576
Oct 21, 2025	41.42	41.54	41.33	41.33	41.01	-0.91%	21,755
Oct 20, 2025	41.57	41.74	41.57	41.71	41.38	0.41%	17,839
Oct 17, 2025	41.34	41.56	41.33	41.54	41.22	0.39%	35,496
Oct 16, 2025	41.55	41.67	41.33	41.38	41.06	-0.22%	17,024
Oct 15, 2025	41.56	41.64	41.26	41.47	41.15	-0.05%	18,488
Oct 14, 2025	41.13	41.57	41.12	41.49	41.17	0.02%	26,646
Oct 13, 2025	41.24	41.48	41.23	41.48	41.16	1.12%	20,309
Oct 10, 2025	41.74	41.74	40.97	41.02	40.70	-2.12%	19,524
Oct 9, 2025	42.06	42.08	41.76	41.91	41.58	0.14%	21,872