DIAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	18.46	18.46	18.42	18.42	-	-	12,418
Mar 3, 2026	18.36	18.44	18.33	18.42	18.42	-0.16%	56,573
Mar 2, 2026	18.58	18.58	18.41	18.45	18.45	-0.83%	50,857
Feb 27, 2026	18.58	18.62	18.58	18.61	18.53	0.08%	83,020
Feb 26, 2026	18.61	18.61	18.57	18.59	18.51	0.08%	80,039
Feb 25, 2026	18.58	18.60	18.55	18.58	18.50	-0.05%	78,984
Feb 24, 2026	18.60	18.60	18.56	18.59	18.51	-	88,157
Feb 23, 2026	18.61	18.61	18.58	18.59	18.51	0.05%	62,337
Feb 20, 2026	18.56	18.59	18.55	18.58	18.50	-	34,818
Feb 19, 2026	18.55	18.59	18.54	18.58	18.50	0.08%	50,036
Feb 18, 2026	18.53	18.58	18.53	18.56	18.48	-	42,392
Feb 17, 2026	18.56	18.58	18.55	18.56	18.48	-0.16%	59,388
Feb 13, 2026	18.56	18.60	18.55	18.59	18.51	0.32%	59,935
Feb 12, 2026	18.52	18.53	18.51	18.53	18.45	0.27%	42,363
Feb 11, 2026	18.51	18.51	18.47	18.48	18.40	-0.22%	62,540
Feb 10, 2026	18.55	18.55	18.52	18.52	18.44	0.19%	70,270
Feb 9, 2026	18.42	18.49	18.42	18.49	18.41	0.22%	43,699
Feb 6, 2026	18.42	18.45	18.42	18.45	18.37	0.14%	16,361
Feb 5, 2026	18.40	18.42	18.37	18.42	18.34	0.27%	83,833
Feb 4, 2026	18.40	18.41	18.37	18.37	18.29	-0.11%	67,705
Feb 3, 2026	18.37	18.39	18.35	18.39	18.31	0.15%	57,184
Feb 2, 2026	18.37	18.39	18.36	18.36	18.29	-0.53%	35,850
Jan 30, 2026	18.49	18.49	18.45	18.46	18.31	-0.14%	90,438
Jan 29, 2026	18.50	18.50	18.46	18.49	18.33	0.14%	133,911
Jan 28, 2026	18.47	18.47	18.45	18.46	18.31	-0.05%	73,431
Jan 27, 2026	18.48	18.50	18.47	18.47	18.32	-0.03%	53,295
Jan 26, 2026	18.46	18.49	18.46	18.48	18.32	0.24%	42,711
Jan 23, 2026	18.42	18.44	18.42	18.43	18.28	0.03%	45,429
Jan 22, 2026	18.42	18.44	18.41	18.43	18.27	0.09%	77,575
Jan 21, 2026	18.40	18.42	18.37	18.41	18.26	0.35%	89,497
Jan 20, 2026	18.34	18.36	18.33	18.35	18.19	-0.14%	424,242
Jan 16, 2026	18.41	18.42	18.37	18.37	18.22	-0.27%	187,789
Jan 15, 2026	18.46	18.46	18.40	18.42	18.27	-0.05%	78,097
Jan 14, 2026	18.39	18.43	18.39	18.43	18.28	0.30%	43,034
Jan 13, 2026	18.39	18.39	18.36	18.38	18.22	-0.05%	60,224
Jan 12, 2026	18.37	18.41	18.37	18.39	18.23	-0.14%	36,626
Jan 9, 2026	18.40	18.46	18.38	18.41	18.26	0.11%	177,327
Jan 8, 2026	18.36	18.40	18.36	18.39	18.24	-0.16%	239,186
Jan 7, 2026	18.41	18.44	18.39	18.42	18.27	-0.10%	54,773
Jan 6, 2026	18.43	18.44	18.37	18.44	18.29	0.24%	46,165
Jan 5, 2026	18.36	18.40	18.36	18.40	18.24	0.26%	49,387
Jan 2, 2026	18.36	18.36	18.33	18.35	18.20	-0.04%	38,986
Dec 31, 2025	18.37	18.39	18.35	18.36	18.20	-0.19%	35,896
Dec 30, 2025	18.38	18.42	18.38	18.39	18.24	-0.03%	30,072
Dec 29, 2025	18.39	18.40	18.38	18.40	18.24	-0.46%	27,943
Dec 26, 2025	18.47	18.49	18.46	18.48	18.25	-0.16%	18,163
Dec 24, 2025	18.44	18.51	18.43	18.51	18.28	0.49%	72,291
Dec 23, 2025	18.38	18.44	18.38	18.42	18.19	0.02%	27,986
Dec 22, 2025	18.39	18.50	18.39	18.42	18.19	0.17%	122,660
Dec 19, 2025	18.39	18.40	18.38	18.39	18.16	-0.10%	53,486
Dec 18, 2025	18.43	18.43	18.39	18.40	18.17	0.15%	397,054
Dec 17, 2025	18.37	18.38	18.36	18.38	18.15	-0.05%	38,027
Dec 16, 2025	18.36	18.40	18.35	18.39	18.16	0.19%	44,403
Dec 15, 2025	18.40	18.40	18.35	18.35	18.12	-0.03%	73,457
Dec 12, 2025	18.34	18.37	18.32	18.36	18.13	-0.24%	35,563
Dec 11, 2025	18.44	18.44	18.38	18.40	18.17	0.22%	58,481
Dec 10, 2025	18.31	18.39	18.31	18.36	18.13	0.22%	57,248
Dec 9, 2025	18.33	18.34	18.30	18.32	18.09	-0.03%	44,262
Dec 8, 2025	18.36	18.37	18.31	18.33	18.10	-0.27%	34,976
Dec 5, 2025	18.39	18.40	18.37	18.38	18.15	-0.14%	42,615
Dec 4, 2025	18.44	18.44	18.38	18.40	18.17	-0.14%	136,059
Dec 3, 2025	18.43	18.44	18.40	18.43	18.20	0.14%	60,386
Dec 2, 2025	18.35	18.41	18.34	18.40	18.17	0.25%	55,447
Dec 1, 2025	18.34	18.37	18.34	18.36	18.13	-0.65%	92,842
Nov 28, 2025	18.49	18.49	18.47	18.48	18.17	-0.03%	5,754
Nov 26, 2025	18.39	18.49	18.39	18.48	18.18	0.14%	56,395
Nov 25, 2025	18.47	18.47	18.42	18.46	18.15	0.30%	44,040
Nov 24, 2025	18.38	18.40	18.38	18.40	18.10	0.11%	30,819
Nov 21, 2025	18.39	18.39	18.34	18.38	18.08	0.33%	60,175
Nov 20, 2025	18.36	18.36	18.31	18.32	18.02	0.03%	26,796
Nov 19, 2025	18.37	18.37	18.31	18.32	18.02	0.03%	36,979
Nov 18, 2025	18.32	18.33	18.30	18.31	18.01	-0.03%	72,085
Nov 17, 2025	18.36	18.36	18.31	18.32	18.02	-	35,282
Nov 14, 2025	18.35	18.35	18.32	18.32	18.02	-0.19%	31,069
Nov 13, 2025	18.36	18.37	18.35	18.35	18.05	-0.33%	37,582
Nov 12, 2025	18.47	18.47	18.38	18.41	18.11	-0.08%	598,663
Nov 11, 2025	18.45	18.45	18.39	18.43	18.12	0.27%	33,615
Nov 10, 2025	18.35	18.38	18.34	18.38	18.07	0.08%	51,308
Nov 7, 2025	18.32	18.37	18.32	18.36	18.06	0.05%	31,903
Nov 6, 2025	18.35	18.38	18.34	18.35	18.05	0.21%	28,436
Nov 5, 2025	18.46	18.46	18.30	18.31	18.01	-0.16%	46,997
Nov 4, 2025	18.31	18.35	18.31	18.34	18.04	0.03%	322,716
Nov 3, 2025	18.34	18.36	18.33	18.34	18.04	-0.64%	31,281
Oct 31, 2025	18.50	18.50	18.45	18.45	18.08	-0.04%	39,823
Oct 30, 2025	18.47	18.48	18.45	18.46	18.08	-0.32%	57,356
Oct 29, 2025	18.56	18.57	18.50	18.52	18.14	-0.22%	63,483
Oct 28, 2025	18.60	18.60	18.56	18.56	18.18	-	141,462
Oct 27, 2025	18.56	18.56	18.53	18.56	18.18	0.08%	489,689
Oct 24, 2025	18.54	18.55	18.52	18.55	18.17	0.03%	1,103,184
Oct 23, 2025	18.52	18.58	18.50	18.54	18.16	-0.01%	50,151
Oct 22, 2025	18.54	18.56	18.51	18.54	18.16	-0.02%	43,429
Oct 21, 2025	18.56	18.56	18.53	18.55	18.17	0.22%	28,584
Oct 20, 2025	18.51	18.51	18.50	18.51	18.13	0.14%	35,195
Oct 17, 2025	18.48	18.50	18.46	18.48	18.10	0.03%	31,667
Oct 16, 2025	18.44	18.49	18.44	18.48	18.10	0.08%	28,833
Oct 15, 2025	18.47	18.49	18.44	18.46	18.08	0.19%	80,776
Oct 14, 2025	18.35	18.44	18.35	18.43	18.05	0.20%	84,939
Oct 13, 2025	18.37	18.42	18.34	18.39	18.01	0.21%	29,964
Oct 10, 2025	18.37	18.37	18.33	18.35	17.98	-0.05%	20,691
Oct 9, 2025	18.39	18.39	18.34	18.36	17.99	-0.16%	65,425