DON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	56.33	56.78	56.33	56.78	56.78	0.55%	75,855
Jun 25, 2026	56.32	56.89	56.30	56.47	56.47	0.76%	107,293
Jun 24, 2026	55.98	56.50	55.98	56.20	56.05	0.50%	77,942
Jun 23, 2026	55.62	56.19	55.62	55.92	55.77	-0.11%	69,028
Jun 22, 2026	55.90	56.24	55.90	55.98	55.83	0.20%	97,736
Jun 18, 2026	55.90	56.00	55.68	55.87	55.72	0.49%	88,658
Jun 17, 2026	56.33	56.67	55.41	55.60	55.45	-1.52%	131,038
Jun 16, 2026	56.52	56.89	56.37	56.46	56.30	-0.02%	101,298
Jun 15, 2026	56.95	57.07	56.39	56.47	56.31	-0.32%	79,134
Jun 12, 2026	56.32	56.82	56.23	56.65	56.49	1.02%	108,841
Jun 11, 2026	55.66	56.20	55.45	56.08	55.93	1.47%	135,818
Jun 10, 2026	55.74	56.21	55.27	55.27	55.12	-0.91%	139,600
Jun 9, 2026	55.51	56.13	55.13	55.78	55.63	1.23%	138,664
Jun 8, 2026	55.30	55.49	55.06	55.10	54.95	-	123,757
Jun 5, 2026	55.22	55.44	55.01	55.10	54.95	-0.45%	80,509
Jun 4, 2026	55.24	55.52	55.21	55.35	55.20	0.78%	109,552
Jun 3, 2026	55.00	55.15	54.89	54.92	54.77	-0.45%	97,494
Jun 2, 2026	54.78	55.26	54.78	55.17	55.02	0.60%	115,045
Jun 1, 2026	54.81	54.96	54.53	54.84	54.69	-0.51%	144,320
May 29, 2026	55.24	55.34	55.01	55.12	54.97	-0.47%	118,434
May 28, 2026	55.29	55.54	55.07	55.38	55.23	-	159,551
May 27, 2026	55.55	55.83	55.32	55.38	55.23	-0.25%	117,097
May 26, 2026	55.37	55.61	55.37	55.52	55.37	0.65%	66,473
May 22, 2026	55.00	55.27	54.86	55.25	55.01	0.69%	127,254
May 21, 2026	54.50	54.94	54.16	54.87	54.63	0.16%	154,538
May 20, 2026	54.19	54.78	53.85	54.78	54.54	1.35%	114,304
May 19, 2026	54.33	54.35	53.85	54.05	53.81	-0.70%	147,410
May 18, 2026	54.19	54.69	54.15	54.43	54.19	0.80%	101,075
May 15, 2026	54.51	54.51	53.93	54.00	53.76	-1.19%	131,220
May 14, 2026	54.75	54.94	54.60	54.65	54.41	0.24%	145,066
May 13, 2026	54.75	54.75	54.25	54.52	54.28	-0.60%	110,407
May 12, 2026	54.98	54.98	54.27	54.85	54.61	-0.07%	73,269
May 11, 2026	55.45	55.45	54.85	54.89	54.65	-0.58%	146,523
May 8, 2026	55.36	55.43	55.00	55.21	54.97	0.24%	99,567
May 7, 2026	55.63	55.63	55.01	55.08	54.84	-0.81%	80,253
May 6, 2026	55.52	55.81	55.44	55.53	55.29	0.58%	80,322
May 5, 2026	54.86	55.40	54.81	55.21	54.97	0.84%	104,250
May 4, 2026	55.01	55.31	54.55	54.75	54.51	-0.85%	154,246
May 1, 2026	55.56	55.56	55.17	55.22	54.98	-0.45%	81,535
Apr 30, 2026	54.68	55.56	54.68	55.47	55.23	1.35%	81,035
Apr 29, 2026	55.14	55.19	54.61	54.73	54.49	-0.64%	132,084
Apr 28, 2026	55.38	55.56	54.86	55.08	54.84	-0.13%	160,182
Apr 27, 2026	55.10	55.32	55.06	55.15	54.91	0.35%	107,162
Apr 24, 2026	55.41	55.41	55.01	55.05	54.71	-0.47%	78,863
Apr 23, 2026	55.21	55.48	54.87	55.31	54.97	0.55%	86,952
Apr 22, 2026	55.62	55.62	54.88	55.01	54.67	-0.24%	105,012
Apr 21, 2026	55.54	55.86	55.08	55.14	54.80	-0.67%	93,866
Apr 20, 2026	55.09	55.57	55.09	55.51	55.17	0.47%	94,248
Apr 17, 2026	54.68	55.59	54.68	55.25	54.91	1.39%	100,426
Apr 16, 2026	54.40	54.79	54.32	54.49	54.16	0.31%	152,082
Apr 15, 2026	54.56	54.56	54.17	54.32	53.99	-0.46%	114,622
Apr 14, 2026	54.49	54.69	54.22	54.57	54.24	0.15%	116,489
Apr 13, 2026	54.03	54.49	53.86	54.49	54.16	0.59%	151,997
Apr 10, 2026	54.52	54.52	54.07	54.17	53.84	-0.53%	131,565
Apr 9, 2026	54.00	54.62	53.99	54.46	54.13	0.52%	110,545
Apr 8, 2026	53.93	54.30	53.92	54.18	53.85	2.03%	119,554
Apr 7, 2026	52.96	53.33	52.93	53.10	52.78	0.11%	321,771
Apr 6, 2026	52.74	53.09	52.61	53.04	52.72	0.38%	146,904
Apr 2, 2026	52.37	53.00	52.23	52.84	52.52	0.15%	162,281
Apr 1, 2026	52.64	52.96	52.60	52.76	52.44	0.42%	148,122
Mar 31, 2026	52.16	52.90	51.87	52.54	52.22	1.78%	148,216
Mar 30, 2026	52.15	52.25	51.47	51.62	51.31	-0.14%	221,362
Mar 27, 2026	52.15	52.29	51.59	51.69	51.37	-1.11%	193,981
Mar 26, 2026	52.12	52.76	52.12	52.27	51.95	-0.31%	150,240
Mar 25, 2026	52.73	52.92	52.12	52.61	52.11	0.59%	210,941
Mar 24, 2026	51.74	52.68	51.67	52.30	51.80	0.73%	157,598
Mar 23, 2026	52.07	52.64	51.85	51.92	51.43	1.25%	144,381
Mar 20, 2026	51.95	51.95	51.04	51.28	50.79	-1.46%	93,528
Mar 19, 2026	51.74	52.34	51.60	52.04	51.55	-0.25%	113,890
Mar 18, 2026	52.53	52.67	52.13	52.17	51.67	-1.08%	89,552
Mar 17, 2026	52.81	53.14	52.74	52.74	52.24	0.67%	101,233
Mar 16, 2026	52.68	52.93	52.39	52.39	51.89	0.25%	104,229
Mar 13, 2026	52.69	52.89	52.17	52.26	51.76	-0.15%	107,562
Mar 12, 2026	52.58	52.89	52.28	52.34	51.84	-1.13%	121,308
Mar 11, 2026	53.01	53.15	52.66	52.94	52.44	-0.32%	92,565
Mar 10, 2026	53.44	53.91	53.06	53.11	52.61	-0.71%	105,536
Mar 9, 2026	53.13	53.69	52.26	53.49	52.98	-0.35%	118,838
Mar 6, 2026	53.76	53.76	53.14	53.68	53.17	-1.54%	86,399
Mar 5, 2026	54.81	55.09	54.19	54.52	54.00	-1.11%	123,400
Mar 4, 2026	55.26	55.26	54.72	55.13	54.61	0.07%	91,710
Mar 3, 2026	54.77	55.30	54.00	55.09	54.57	-1.18%	115,304
Mar 2, 2026	55.09	55.90	54.85	55.75	55.22	0.31%	132,753
Feb 27, 2026	55.64	55.64	55.21	55.58	55.05	-0.77%	86,504
Feb 26, 2026	55.72	56.14	55.59	56.01	55.48	0.92%	124,691
Feb 25, 2026	55.77	55.77	55.00	55.50	54.97	-0.14%	244,427
Feb 24, 2026	55.29	55.75	55.29	55.58	55.05	0.65%	223,441
Feb 23, 2026	56.02	56.21	54.94	55.23	54.70	-1.62%	135,099
Feb 20, 2026	55.84	56.29	55.64	56.14	55.60	0.54%	99,289
Feb 19, 2026	55.88	56.11	55.59	55.84	55.30	-0.43%	108,542
Feb 18, 2026	55.87	56.28	55.86	56.08	55.54	0.41%	93,533
Feb 17, 2026	56.02	56.23	55.40	55.85	55.31	-0.29%	98,670
Feb 13, 2026	55.55	56.24	55.36	56.01	55.47	0.72%	155,085
Feb 12, 2026	56.66	56.99	55.29	55.61	55.08	-1.38%	112,564
Feb 11, 2026	56.57	56.76	56.21	56.39	55.85	0.16%	118,433
Feb 10, 2026	56.01	56.48	56.01	56.30	55.76	0.75%	120,527
Feb 9, 2026	55.76	56.04	55.53	55.88	55.34	0.18%	226,855
Feb 6, 2026	55.16	55.88	55.16	55.78	55.24	1.94%	196,275
Feb 5, 2026	54.84	55.04	54.51	54.72	54.19	-0.49%	130,242
Feb 4, 2026	54.29	55.25	54.29	54.99	54.46	1.87%	268,150
Feb 3, 2026	53.79	54.40	53.59	53.98	53.46	0.43%	167,013