DES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	33.76	33.98	33.54	33.84	33.84	0.09%	113,259
Dec 4, 2025	33.87	33.97	33.77	33.81	33.81	-0.35%	133,790
Dec 3, 2025	33.57	33.99	33.57	33.93	33.93	1.19%	88,315
Dec 2, 2025	33.71	33.71	33.40	33.53	33.53	-0.06%	124,600
Dec 1, 2025	33.37	33.74	33.37	33.55	33.55	-0.24%	93,206
Nov 28, 2025	33.64	33.64	33.43	33.63	33.63	0.18%	54,872
Nov 26, 2025	33.44	33.83	33.44	33.57	33.57	0.29%	127,958
Nov 25, 2025	32.80	33.56	32.80	33.47	33.47	2.39%	102,887
Nov 24, 2025	32.57	32.78	32.42	32.69	32.69	0.13%	157,987
Nov 21, 2025	31.88	32.78	31.78	32.65	32.61	2.77%	121,490
Nov 20, 2025	32.31	32.51	31.75	31.77	31.73	-0.69%	195,866
Nov 19, 2025	32.10	32.25	31.89	31.99	31.95	-0.34%	154,445
Nov 18, 2025	31.89	32.24	31.89	32.10	32.06	0.25%	117,407
Nov 17, 2025	32.75	32.77	31.98	32.02	31.98	-2.26%	142,396
Nov 14, 2025	32.50	32.81	32.43	32.76	32.71	-	106,551
Nov 13, 2025	33.03	33.28	32.71	32.76	32.71	-1.18%	145,781
Nov 12, 2025	33.20	33.46	33.14	33.15	33.10	-0.12%	95,960
Nov 11, 2025	33.06	33.25	33.06	33.19	33.14	0.39%	101,999
Nov 10, 2025	33.12	33.20	32.74	33.06	33.01	0.55%	123,409
Nov 7, 2025	32.51	32.91	32.48	32.88	32.83	0.86%	124,682
Nov 6, 2025	32.85	33.01	32.57	32.60	32.56	-0.88%	125,276
Nov 5, 2025	32.59	33.02	32.59	32.89	32.84	1.23%	155,536
Nov 4, 2025	32.41	32.60	32.34	32.49	32.45	-0.73%	130,223
Nov 3, 2025	32.60	32.73	32.19	32.73	32.68	0.21%	118,742
Oct 31, 2025	32.64	32.69	32.36	32.66	32.61	0.18%	81,929
Oct 30, 2025	32.72	32.99	32.58	32.60	32.56	-0.94%	122,210
Oct 29, 2025	33.35	33.49	32.61	32.91	32.86	-1.61%	117,696
Oct 28, 2025	33.55	33.59	33.31	33.45	33.40	-0.86%	158,037
Oct 27, 2025	34.02	34.02	33.62	33.74	33.64	-0.44%	190,814
Oct 24, 2025	33.88	34.00	33.79	33.89	33.79	0.74%	305,362
Oct 23, 2025	33.56	33.73	33.45	33.64	33.54	0.33%	113,310
Oct 22, 2025	33.52	33.70	33.25	33.53	33.43	0.01%	90,461
Oct 21, 2025	33.43	33.66	33.32	33.53	33.42	-0.07%	69,935
Oct 20, 2025	33.30	33.55	33.24	33.55	33.45	1.58%	87,988
Oct 17, 2025	32.88	33.06	32.84	33.03	32.93	0.33%	82,585
Oct 16, 2025	33.46	33.46	32.82	32.92	32.82	-1.73%	122,603
Oct 15, 2025	33.65	33.80	33.30	33.50	33.40	-0.15%	107,539
Oct 14, 2025	32.60	33.58	32.60	33.55	33.45	1.93%	79,418
Oct 13, 2025	32.70	32.97	32.57	32.91	32.82	1.84%	48,184
Oct 10, 2025	33.24	33.36	32.29	32.32	32.22	-2.61%	83,270
Oct 9, 2025	33.48	33.60	33.13	33.19	33.09	-1.00%	96,346
Oct 8, 2025	33.54	33.65	33.40	33.52	33.42	0.09%	189,735
Oct 7, 2025	33.74	33.83	33.37	33.49	33.39	-0.77%	103,274
Oct 6, 2025	33.92	34.00	33.67	33.75	33.65	-0.12%	111,267
Oct 3, 2025	33.69	34.11	33.69	33.79	33.69	0.54%	91,224
Oct 2, 2025	33.60	33.73	33.43	33.61	33.51	-0.27%	63,095
Oct 1, 2025	33.56	34.00	33.48	33.70	33.60	0.06%	80,887
Sep 30, 2025	33.52	33.74	33.40	33.68	33.58	0.09%	556,496
Sep 29, 2025	34.07	34.07	33.57	33.65	33.55	-0.56%	140,578
Sep 26, 2025	33.60	33.95	33.53	33.84	33.74	0.80%	95,689
Sep 25, 2025	33.56	33.77	33.41	33.57	33.47	-0.97%	88,799
Sep 24, 2025	34.05	34.22	33.86	33.90	33.67	-0.53%	119,638
Sep 23, 2025	34.03	34.48	33.98	34.08	33.85	0.18%	110,517
Sep 22, 2025	34.02	34.07	33.78	34.02	33.79	-0.03%	126,914
Sep 19, 2025	34.54	34.54	33.94	34.03	33.80	-1.48%	73,441
Sep 18, 2025	34.03	34.57	34.03	34.54	34.30	1.65%	76,476
Sep 17, 2025	34.05	34.75	33.90	33.98	33.75	0.03%	92,803
Sep 16, 2025	34.04	34.04	33.81	33.97	33.74	-0.29%	103,460
Sep 15, 2025	34.18	34.31	34.03	34.07	33.84	-	64,130
Sep 12, 2025	34.37	34.37	34.07	34.07	33.84	-1.22%	82,018
Sep 11, 2025	33.91	34.54	33.91	34.49	34.25	1.86%	297,622
Sep 10, 2025	33.90	34.05	33.78	33.86	33.63	-0.15%	70,502
Sep 9, 2025	34.16	34.16	33.85	33.91	33.68	-1.08%	82,829
Sep 8, 2025	34.45	34.45	34.00	34.28	34.05	-0.29%	55,188
Sep 5, 2025	34.40	34.74	34.13	34.38	34.15	0.06%	86,213
Sep 4, 2025	33.95	34.39	33.90	34.36	34.13	1.39%	66,602
Sep 3, 2025	33.82	34.05	33.67	33.89	33.66	0.21%	78,214
Sep 2, 2025	33.74	33.90	33.46	33.82	33.59	-0.94%	161,419
Aug 29, 2025	34.15	34.34	34.03	34.14	33.91	0.09%	90,889
Aug 28, 2025	34.34	34.37	33.94	34.11	33.88	-0.32%	103,086
Aug 27, 2025	33.86	34.24	33.86	34.22	33.99	0.71%	121,075
Aug 26, 2025	33.88	34.08	33.56	33.98	33.75	0.15%	125,432
Aug 25, 2025	34.12	34.21	33.93	33.93	33.62	-0.96%	107,896
Aug 22, 2025	33.07	34.30	33.07	34.26	33.95	3.91%	125,179
Aug 21, 2025	32.82	33.04	32.77	32.97	32.67	-	185,323
Aug 20, 2025	33.10	33.22	32.92	32.97	32.67	-0.45%	133,746
Aug 19, 2025	33.04	33.38	32.99	33.12	32.82	0.39%	141,879
Aug 18, 2025	32.87	33.02	32.87	32.99	32.69	0.27%	80,239
Aug 15, 2025	33.23	33.26	32.83	32.90	32.60	-1.08%	106,157
Aug 14, 2025	33.17	33.30	32.91	33.26	32.96	-0.81%	112,280
Aug 13, 2025	33.05	33.63	32.94	33.53	33.23	1.95%	148,812
Aug 12, 2025	32.20	32.92	32.11	32.89	32.59	2.78%	129,225
Aug 11, 2025	31.99	32.14	31.83	32.00	31.71	0.25%	113,671
Aug 8, 2025	31.90	32.04	31.72	31.92	31.63	0.25%	98,418
Aug 7, 2025	32.16	32.23	31.69	31.84	31.55	-0.03%	130,559
Aug 6, 2025	31.93	31.93	31.77	31.85	31.56	-0.31%	94,400
Aug 5, 2025	31.86	31.99	31.57	31.95	31.66	0.63%	106,929
Aug 4, 2025	31.44	31.82	31.40	31.75	31.46	1.41%	139,319
Aug 1, 2025	31.48	31.59	31.05	31.31	31.03	-1.82%	117,543
Jul 31, 2025	31.93	32.02	31.76	31.89	31.60	-0.69%	490,813
Jul 30, 2025	32.61	32.65	31.96	32.11	31.82	-1.23%	154,637
Jul 29, 2025	32.83	32.96	32.39	32.51	32.22	-0.52%	153,031
Jul 28, 2025	32.87	32.88	32.60	32.68	32.39	-0.58%	149,362
Jul 25, 2025	32.80	32.87	32.59	32.87	32.53	0.43%	126,713
Jul 24, 2025	33.11	33.12	32.70	32.73	32.39	-1.68%	142,835
Jul 23, 2025	33.12	33.29	33.02	33.29	32.94	1.31%	134,331
Jul 22, 2025	32.42	33.00	32.42	32.86	32.52	1.36%	124,869
Jul 21, 2025	32.60	32.72	32.38	32.42	32.08	-0.15%	185,630
Jul 18, 2025	32.82	32.82	32.44	32.47	32.13	-0.76%	86,450
Jul 17, 2025	32.39	32.82	32.36	32.72	32.38	1.02%	122,516