DES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	36.95	37.09	36.59	36.60	-	-1.72%	91,876
Mar 4, 2026	37.17	37.32	36.84	37.24	37.24	0.68%	96,591
Mar 3, 2026	36.51	37.14	36.22	36.99	36.99	-0.59%	122,812
Mar 2, 2026	36.69	37.35	36.60	37.21	37.21	0.46%	169,003
Feb 27, 2026	37.12	37.17	36.76	37.04	37.04	-1.22%	114,651
Feb 26, 2026	37.30	37.56	37.14	37.50	37.50	0.67%	141,448
Feb 25, 2026	37.23	37.25	36.67	37.25	37.25	0.43%	197,934
Feb 24, 2026	36.87	37.30	36.87	37.09	37.09	0.71%	85,066
Feb 23, 2026	37.52	37.54	36.65	36.83	36.82	-2.28%	127,834
Feb 20, 2026	37.38	37.77	37.19	37.69	37.68	0.64%	61,412
Feb 19, 2026	37.35	37.55	37.24	37.45	37.44	-0.13%	112,399
Feb 18, 2026	37.56	37.85	37.38	37.50	37.49	0.13%	79,692
Feb 17, 2026	37.54	37.56	37.14	37.45	37.44	0.03%	87,220
Feb 13, 2026	37.12	37.63	36.99	37.44	37.43	1.16%	78,462
Feb 12, 2026	37.66	37.96	36.72	37.01	37.00	-1.41%	69,047
Feb 11, 2026	37.73	37.99	37.39	37.54	37.53	-0.08%	67,035
Feb 10, 2026	37.58	37.80	37.57	37.57	37.56	-0.05%	88,775
Feb 9, 2026	37.61	37.67	37.30	37.59	37.58	-0.16%	135,517
Feb 6, 2026	37.17	38.00	37.17	37.65	37.64	2.42%	113,396
Feb 5, 2026	36.86	37.22	36.74	36.76	36.75	-0.76%	123,687
Feb 4, 2026	36.65	37.21	36.65	37.04	37.03	1.56%	124,454
Feb 3, 2026	36.18	36.70	35.96	36.47	36.46	0.61%	178,119
Feb 2, 2026	35.64	36.34	35.64	36.25	36.24	1.40%	98,152
Jan 30, 2026	35.49	35.86	35.39	35.75	35.74	0.22%	61,377
Jan 29, 2026	35.52	35.71	35.32	35.67	35.66	1.19%	114,595
Jan 28, 2026	35.62	35.73	35.23	35.25	35.24	-0.87%	119,234
Jan 27, 2026	35.50	35.63	35.38	35.56	35.55	0.06%	83,512
Jan 26, 2026	35.66	35.70	35.35	35.54	35.52	-0.06%	105,424
Jan 23, 2026	36.18	36.18	35.53	35.56	35.54	-1.88%	123,413
Jan 22, 2026	36.29	36.54	36.14	36.24	36.22	0.14%	119,694
Jan 21, 2026	35.23	36.19	35.23	36.19	36.17	3.34%	158,521
Jan 20, 2026	35.16	35.34	35.01	35.02	35.00	-1.85%	175,096
Jan 16, 2026	35.67	35.75	35.51	35.68	35.66	-0.31%	94,271
Jan 15, 2026	35.26	35.82	35.19	35.79	35.77	1.47%	123,080
Jan 14, 2026	34.95	35.31	34.95	35.27	35.25	0.83%	184,548
Jan 13, 2026	35.03	35.17	34.89	34.98	34.96	0.14%	124,171
Jan 12, 2026	34.81	35.02	34.71	34.93	34.91	-0.11%	117,120
Jan 9, 2026	34.99	35.14	34.68	34.97	34.95	0.06%	87,296
Jan 8, 2026	34.00	35.06	34.00	34.95	34.93	2.36%	154,021
Jan 7, 2026	34.49	34.49	34.02	34.15	34.13	-1.00%	179,974
Jan 6, 2026	33.98	34.49	33.90	34.49	34.47	1.20%	138,744
Jan 5, 2026	33.67	34.29	33.67	34.08	34.06	1.40%	135,601
Jan 2, 2026	33.52	33.77	33.26	33.61	33.59	0.48%	120,161
Dec 31, 2025	33.70	33.70	33.36	33.45	33.43	-0.74%	59,079
Dec 30, 2025	33.84	33.88	33.70	33.70	33.68	-0.30%	155,244
Dec 29, 2025	33.89	34.02	33.73	33.80	33.78	-0.38%	95,459
Dec 26, 2025	33.86	33.94	33.74	33.93	33.91	-0.59%	84,647
Dec 24, 2025	34.00	34.14	33.91	34.13	33.90	0.41%	56,471
Dec 23, 2025	34.09	34.15	33.98	33.99	33.76	-0.61%	91,202
Dec 22, 2025	34.20	34.51	34.08	34.20	33.97	0.18%	115,134
Dec 19, 2025	34.27	34.36	33.98	34.14	33.91	-0.61%	110,949
Dec 18, 2025	34.56	34.63	34.27	34.35	34.12	-0.12%	123,093
Dec 17, 2025	34.32	34.66	34.27	34.39	34.16	0.17%	86,214
Dec 16, 2025	34.49	34.58	34.18	34.33	34.10	-0.67%	107,294
Dec 15, 2025	34.77	34.79	34.39	34.56	34.33	-0.03%	94,432
Dec 12, 2025	34.87	34.87	34.39	34.57	34.34	-0.43%	70,159
Dec 11, 2025	34.42	34.84	34.42	34.72	34.49	0.70%	162,541
Dec 10, 2025	33.77	34.67	33.77	34.48	34.25	2.13%	141,439
Dec 9, 2025	33.55	33.94	33.55	33.76	33.54	0.57%	90,358
Dec 8, 2025	33.82	33.85	33.57	33.57	33.35	-0.80%	190,853
Dec 5, 2025	33.76	33.98	33.54	33.84	33.62	0.09%	113,259
Dec 4, 2025	33.87	33.97	33.77	33.81	33.59	-0.35%	133,790
Dec 3, 2025	33.57	33.99	33.57	33.93	33.70	1.19%	88,318
Dec 2, 2025	33.71	33.71	33.40	33.53	33.31	-0.06%	124,600
Dec 1, 2025	33.37	33.74	33.37	33.55	33.33	-0.24%	93,213
Nov 28, 2025	33.64	33.64	33.43	33.63	33.41	0.18%	54,875
Nov 26, 2025	33.44	33.83	33.44	33.57	33.35	0.29%	127,958
Nov 25, 2025	32.80	33.56	32.80	33.47	33.25	2.39%	102,887
Nov 24, 2025	32.57	32.78	32.42	32.69	32.47	0.13%	157,987
Nov 21, 2025	31.88	32.78	31.78	32.65	32.39	2.77%	121,490
Nov 20, 2025	32.31	32.51	31.75	31.77	31.52	-0.69%	195,866
Nov 19, 2025	32.10	32.25	31.89	31.99	31.73	-0.34%	154,445
Nov 18, 2025	31.89	32.24	31.89	32.10	31.84	0.25%	117,407
Nov 17, 2025	32.75	32.77	31.98	32.02	31.76	-2.26%	142,396
Nov 14, 2025	32.50	32.81	32.43	32.76	32.50	-	106,551
Nov 13, 2025	33.03	33.28	32.71	32.76	32.50	-1.18%	145,781
Nov 12, 2025	33.20	33.46	33.14	33.15	32.88	-0.12%	95,960
Nov 11, 2025	33.06	33.25	33.06	33.19	32.92	0.39%	101,999
Nov 10, 2025	33.12	33.20	32.74	33.06	32.80	0.55%	123,409
Nov 7, 2025	32.51	32.91	32.48	32.88	32.62	0.86%	124,682
Nov 6, 2025	32.85	33.01	32.57	32.60	32.34	-0.88%	125,276
Nov 5, 2025	32.59	33.02	32.59	32.89	32.63	1.23%	155,536
Nov 4, 2025	32.41	32.60	32.34	32.49	32.23	-0.73%	130,223
Nov 3, 2025	32.60	32.73	32.19	32.73	32.47	0.21%	118,742
Oct 31, 2025	32.64	32.69	32.36	32.66	32.40	0.18%	81,929
Oct 30, 2025	32.72	32.99	32.58	32.60	32.34	-0.94%	122,210
Oct 29, 2025	33.35	33.49	32.61	32.91	32.65	-1.61%	117,696
Oct 28, 2025	33.55	33.59	33.31	33.45	33.18	-0.86%	158,037
Oct 27, 2025	34.02	34.02	33.62	33.74	33.42	-0.44%	190,814
Oct 24, 2025	33.88	34.00	33.79	33.89	33.56	0.74%	305,362
Oct 23, 2025	33.56	33.73	33.45	33.64	33.32	0.33%	113,310
Oct 22, 2025	33.52	33.70	33.25	33.53	33.21	0.01%	90,461
Oct 21, 2025	33.43	33.66	33.32	33.53	33.20	-0.07%	69,935
Oct 20, 2025	33.30	33.55	33.24	33.55	33.23	1.58%	87,988
Oct 17, 2025	32.88	33.06	32.84	33.03	32.71	0.33%	82,585
Oct 16, 2025	33.46	33.46	32.82	32.92	32.60	-1.73%	122,603
Oct 15, 2025	33.65	33.80	33.30	33.50	33.18	-0.15%	107,539
Oct 14, 2025	32.60	33.58	32.60	33.55	33.23	1.93%	79,418
Oct 13, 2025	32.70	32.97	32.57	32.91	32.60	1.84%	48,184
Oct 10, 2025	33.24	33.36	32.29	32.32	32.01	-2.61%	83,270