DON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	55.38	55.56	54.86	55.08	55.08	-0.13%	160,182
Apr 27, 2026	55.10	55.32	55.06	55.15	55.15	0.18%	107,162
Apr 24, 2026	55.41	55.41	55.01	55.05	54.96	-0.47%	78,863
Apr 23, 2026	55.21	55.48	54.87	55.31	55.21	0.55%	86,952
Apr 22, 2026	55.62	55.62	54.88	55.01	54.92	-0.24%	105,012
Apr 21, 2026	55.54	55.86	55.08	55.14	55.04	-0.67%	93,866
Apr 20, 2026	55.09	55.57	55.09	55.51	55.41	0.47%	94,248
Apr 17, 2026	54.68	55.59	54.68	55.25	55.15	1.39%	100,426
Apr 16, 2026	54.40	54.79	54.32	54.49	54.40	0.31%	152,082
Apr 15, 2026	54.56	54.56	54.17	54.32	54.23	-0.46%	114,622
Apr 14, 2026	54.49	54.69	54.22	54.57	54.48	0.15%	116,489
Apr 13, 2026	54.03	54.49	53.86	54.49	54.40	0.59%	151,997
Apr 10, 2026	54.52	54.52	54.07	54.17	54.08	-0.53%	131,565
Apr 9, 2026	54.00	54.62	53.99	54.46	54.37	0.52%	110,545
Apr 8, 2026	53.93	54.30	53.92	54.18	54.09	2.03%	119,554
Apr 7, 2026	52.96	53.33	52.93	53.10	53.01	0.11%	321,771
Apr 6, 2026	52.74	53.09	52.61	53.04	52.95	0.38%	146,904
Apr 2, 2026	52.37	53.00	52.23	52.84	52.75	0.15%	162,281
Apr 1, 2026	52.64	52.96	52.60	52.76	52.67	0.42%	148,122
Mar 31, 2026	52.16	52.90	51.87	52.54	52.45	1.78%	148,216
Mar 30, 2026	52.15	52.25	51.47	51.62	51.53	-0.14%	221,362
Mar 27, 2026	52.15	52.29	51.59	51.69	51.60	-1.11%	193,981
Mar 26, 2026	52.12	52.76	52.12	52.27	52.18	-0.65%	150,240
Mar 25, 2026	52.73	52.92	52.12	52.61	52.34	0.59%	210,941
Mar 24, 2026	51.74	52.68	51.67	52.30	52.03	0.73%	157,598
Mar 23, 2026	52.07	52.64	51.85	51.92	51.65	1.25%	144,381
Mar 20, 2026	51.95	51.95	51.04	51.28	51.02	-1.46%	93,528
Mar 19, 2026	51.74	52.34	51.60	52.04	51.77	-0.25%	113,890
Mar 18, 2026	52.53	52.67	52.13	52.17	51.90	-1.08%	89,552
Mar 17, 2026	52.81	53.14	52.74	52.74	52.47	0.67%	101,233
Mar 16, 2026	52.68	52.93	52.39	52.39	52.12	0.25%	104,229
Mar 13, 2026	52.69	52.89	52.17	52.26	51.99	-0.15%	107,562
Mar 12, 2026	52.58	52.89	52.28	52.34	52.07	-1.13%	121,308
Mar 11, 2026	53.01	53.15	52.66	52.94	52.67	-0.32%	92,565
Mar 10, 2026	53.44	53.91	53.06	53.11	52.84	-0.71%	105,536
Mar 9, 2026	53.13	53.69	52.26	53.49	53.21	-0.35%	118,838
Mar 6, 2026	53.76	53.76	53.14	53.68	53.40	-1.54%	86,399
Mar 5, 2026	54.81	55.09	54.19	54.52	54.24	-1.11%	123,400
Mar 4, 2026	55.26	55.26	54.72	55.13	54.85	0.07%	91,710
Mar 3, 2026	54.77	55.30	54.00	55.09	54.81	-1.18%	115,304
Mar 2, 2026	55.09	55.90	54.85	55.75	55.46	0.31%	132,753
Feb 27, 2026	55.64	55.64	55.21	55.58	55.29	-0.77%	86,504
Feb 26, 2026	55.72	56.14	55.59	56.01	55.72	0.92%	124,691
Feb 25, 2026	55.77	55.77	55.00	55.50	55.21	-0.14%	244,427
Feb 24, 2026	55.29	55.75	55.29	55.58	55.29	0.63%	223,441
Feb 23, 2026	56.02	56.21	54.94	55.23	54.94	-1.62%	135,099
Feb 20, 2026	55.84	56.29	55.64	56.14	55.84	0.54%	99,289
Feb 19, 2026	55.88	56.11	55.59	55.84	55.55	-0.43%	108,542
Feb 18, 2026	55.87	56.28	55.86	56.08	55.79	0.41%	93,533
Feb 17, 2026	56.02	56.23	55.40	55.85	55.56	-0.29%	98,670
Feb 13, 2026	55.55	56.24	55.36	56.01	55.72	0.72%	155,085
Feb 12, 2026	56.66	56.99	55.29	55.61	55.32	-1.38%	112,564
Feb 11, 2026	56.57	56.76	56.21	56.39	56.09	0.16%	118,433
Feb 10, 2026	56.01	56.48	56.01	56.30	56.00	0.75%	120,527
Feb 9, 2026	55.76	56.04	55.53	55.88	55.59	0.18%	226,855
Feb 6, 2026	55.16	55.88	55.16	55.78	55.49	1.94%	196,275
Feb 5, 2026	54.84	55.04	54.51	54.72	54.43	-0.49%	130,242
Feb 4, 2026	54.29	55.25	54.29	54.99	54.70	1.87%	268,150
Feb 3, 2026	53.79	54.40	53.59	53.98	53.70	0.43%	167,013
Feb 2, 2026	53.36	53.89	53.32	53.75	53.47	0.34%	177,735
Jan 30, 2026	53.38	53.67	53.07	53.57	53.29	-0.22%	206,331
Jan 29, 2026	53.72	53.99	53.28	53.69	53.41	0.47%	123,626
Jan 28, 2026	53.77	53.86	53.35	53.44	53.16	-0.61%	117,186
Jan 27, 2026	53.84	54.02	53.68	53.77	53.49	-0.24%	126,385
Jan 26, 2026	54.07	54.20	53.71	53.90	53.58	0.02%	214,125
Jan 23, 2026	54.38	54.38	53.72	53.89	53.57	-0.79%	154,832
Jan 22, 2026	54.53	54.84	54.29	54.32	54.00	-0.11%	210,186
Jan 21, 2026	53.74	54.55	53.74	54.38	54.06	1.87%	268,750
Jan 20, 2026	53.66	53.89	53.27	53.38	53.06	-1.37%	178,154
Jan 16, 2026	54.17	54.23	53.99	54.12	53.80	-0.31%	140,127
Jan 15, 2026	53.93	54.38	53.92	54.29	53.97	0.91%	123,084
Jan 14, 2026	53.44	53.89	53.44	53.80	53.48	0.65%	153,524
Jan 13, 2026	53.58	53.65	53.23	53.45	53.13	0.09%	129,030
Jan 12, 2026	53.43	53.56	53.24	53.40	53.08	-0.37%	246,298
Jan 9, 2026	53.54	53.79	53.32	53.60	53.28	0.47%	139,312
Jan 8, 2026	52.37	53.53	52.37	53.35	53.04	1.60%	125,057
Jan 7, 2026	53.22	53.22	52.44	52.51	52.20	-1.09%	179,766
Jan 6, 2026	52.47	53.17	52.41	53.09	52.78	0.87%	186,200
Jan 5, 2026	52.10	52.85	52.10	52.63	52.32	1.02%	507,130
Jan 2, 2026	51.64	52.22	51.31	52.10	51.79	0.97%	204,303
Dec 31, 2025	52.02	52.03	51.56	51.60	51.30	-1.04%	148,292
Dec 30, 2025	52.24	52.29	52.07	52.14	51.79	0.04%	187,816
Dec 29, 2025	52.29	52.47	52.07	52.12	51.77	-0.34%	215,149
Dec 26, 2025	52.39	52.39	52.11	52.30	51.95	-0.61%	184,722
Dec 24, 2025	52.47	52.68	52.39	52.62	52.04	0.27%	71,279
Dec 23, 2025	52.67	52.76	52.38	52.48	51.90	-0.40%	185,347
Dec 22, 2025	52.53	52.83	52.53	52.69	52.10	0.52%	103,689
Dec 19, 2025	52.39	52.56	52.26	52.42	51.84	-0.10%	215,380
Dec 18, 2025	52.71	52.93	52.39	52.47	51.89	0.06%	146,597
Dec 17, 2025	52.34	52.88	52.34	52.44	51.86	0.33%	275,052
Dec 16, 2025	52.76	52.78	52.10	52.27	51.69	-0.89%	130,877
Dec 15, 2025	53.03	53.06	52.50	52.74	52.15	-0.06%	248,415
Dec 12, 2025	53.19	53.28	52.63	52.77	52.18	-0.45%	315,686
Dec 11, 2025	52.50	53.11	52.50	53.01	52.42	0.89%	254,582
Dec 10, 2025	51.66	52.63	51.62	52.54	51.96	1.86%	141,031
Dec 9, 2025	51.59	51.99	51.58	51.58	51.01	-0.15%	146,470
Dec 8, 2025	52.04	52.04	51.66	51.66	51.09	-0.73%	248,283
Dec 5, 2025	52.00	52.32	51.97	52.04	51.46	0.06%	142,003
Dec 4, 2025	51.99	52.26	51.95	52.01	51.43	-0.06%	247,589
Dec 3, 2025	51.66	52.10	51.66	52.04	51.46	0.83%	123,491