DRGN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	32.76	32.76	31.89	31.89	31.89	-1.36%	13,369
Mar 4, 2026	31.98	32.33	31.83	32.33	32.33	1.57%	9,627
Mar 3, 2026	32.45	32.45	31.25	31.83	31.83	-5.15%	26,289
Mar 2, 2026	33.01	33.78	33.01	33.56	33.56	-1.96%	18,949
Feb 27, 2026	33.85	34.40	33.85	34.23	34.23	0.68%	6,846
Feb 26, 2026	34.13	34.42	33.54	34.00	34.00	-1.62%	19,528
Feb 25, 2026	34.30	34.56	34.30	34.56	34.56	0.57%	15,824
Feb 24, 2026	34.30	34.41	34.30	34.37	34.37	-1.92%	31,064
Feb 23, 2026	35.60	35.60	35.04	35.04	35.04	-0.78%	24,501
Feb 20, 2026	34.46	35.35	34.46	35.31	35.31	0.54%	22,026
Feb 19, 2026	35.19	35.22	34.97	35.12	35.12	-0.85%	5,220
Feb 18, 2026	35.44	35.52	35.30	35.42	35.42	0.77%	5,578
Feb 17, 2026	34.65	35.33	34.65	35.15	35.15	0.68%	24,105
Feb 13, 2026	34.82	35.05	34.80	34.91	34.91	0.43%	11,929
Feb 12, 2026	35.47	35.47	34.73	34.76	34.76	-0.32%	9,612
Feb 11, 2026	35.34	35.35	34.82	34.87	34.87	-1.66%	126,848
Feb 10, 2026	35.11	35.46	35.11	35.46	35.46	1.43%	15,622
Feb 9, 2026	35.05	35.05	34.68	34.96	34.96	2.91%	11,765
Feb 6, 2026	33.84	34.11	33.73	33.97	33.97	1.28%	65,142
Feb 5, 2026	33.92	33.94	33.37	33.54	33.54	-0.89%	92,904
Feb 4, 2026	34.00	34.28	33.60	33.84	33.84	-3.62%	67,039
Feb 3, 2026	35.65	35.66	34.84	35.11	35.11	-1.65%	44,957
Feb 2, 2026	36.11	36.11	35.54	35.70	35.70	-1.54%	22,830
Jan 30, 2026	36.24	36.36	36.18	36.26	36.26	-0.73%	3,235
Jan 29, 2026	37.10	37.10	36.21	36.53	36.52	-1.18%	23,741
Jan 28, 2026	37.32	37.32	36.91	36.96	36.96	-0.46%	12,484
Jan 27, 2026	36.82	37.26	36.82	37.13	37.13	1.59%	17,482
Jan 26, 2026	36.75	36.78	36.44	36.55	36.55	-1.42%	15,627
Jan 23, 2026	37.17	37.17	36.74	37.08	37.08	-0.87%	15,169
Jan 22, 2026	37.62	37.62	37.25	37.40	37.40	0.42%	20,280
Jan 21, 2026	36.77	37.31	36.77	37.25	37.25	4.24%	18,921
Jan 20, 2026	36.13	36.13	35.72	35.73	35.73	-3.68%	19,129
Jan 16, 2026	37.33	37.33	36.89	37.10	37.10	-1.71%	7,562
Jan 15, 2026	37.84	37.84	37.36	37.74	37.74	0.56%	27,080
Jan 14, 2026	37.21	37.56	37.21	37.53	37.53	2.96%	27,117
Jan 13, 2026	36.84	36.84	36.15	36.45	36.45	-3.47%	66,684
Jan 12, 2026	37.11	37.78	37.11	37.76	37.76	5.65%	65,253
Jan 9, 2026	35.23	35.77	35.23	35.74	35.74	3.44%	89,327
Jan 8, 2026	34.20	34.62	34.20	34.55	34.55	0.82%	7,433
Jan 7, 2026	34.47	34.47	34.21	34.27	34.27	-0.64%	5,495
Jan 6, 2026	34.58	34.68	34.37	34.49	34.49	0.91%	9,514
Jan 5, 2026	34.23	34.30	34.00	34.18	34.18	1.51%	16,165
Jan 2, 2026	33.97	33.99	33.61	33.67	33.67	3.28%	21,609
Dec 31, 2025	32.79	32.79	32.53	32.60	32.60	-0.66%	14,947
Dec 30, 2025	32.66	32.97	32.66	32.82	32.82	2.02%	25,119
Dec 29, 2025	32.02	32.41	32.02	32.17	32.17	-0.98%	7,312
Dec 26, 2025	32.45	32.52	32.41	32.49	32.49	0.96%	3,854
Dec 24, 2025	32.50	32.50	32.17	32.18	32.18	0.50%	4,327
Dec 23, 2025	31.96	32.16	31.96	32.02	32.02	-0.44%	5,064
Dec 22, 2025	32.20	32.29	32.08	32.16	32.16	1.58%	3,807
Dec 19, 2025	31.55	31.85	31.55	31.66	31.66	0.27%	5,473
Dec 18, 2025	31.53	31.68	31.51	31.58	31.58	-1.69%	5,368
Dec 17, 2025	32.29	32.56	32.10	32.12	31.72	0.55%	14,646
Dec 16, 2025	32.00	32.00	31.70	31.94	31.55	-1.14%	12,132
Dec 15, 2025	32.52	32.62	32.30	32.31	31.91	-2.66%	4,542
Dec 12, 2025	33.56	33.61	33.14	33.19	32.78	-0.35%	5,481
Dec 11, 2025	33.35	33.38	33.12	33.31	32.90	-1.92%	4,457
Dec 10, 2025	33.81	33.96	33.73	33.96	33.54	0.51%	3,028
Dec 9, 2025	33.67	33.81	33.64	33.79	33.37	-0.59%	4,156
Dec 8, 2025	33.80	34.01	33.80	33.99	33.57	2.13%	8,031
Dec 5, 2025	33.12	33.28	33.08	33.28	32.87	1.09%	8,456
Dec 4, 2025	32.80	32.94	32.80	32.92	32.51	1.36%	3,824
Dec 3, 2025	32.00	32.48	32.00	32.48	32.08	-0.49%	20,034
Dec 2, 2025	32.52	32.64	32.50	32.64	32.24	-1.33%	9,554
Dec 1, 2025	33.14	33.14	32.71	33.08	32.67	0.52%	14,974
Nov 28, 2025	33.04	33.20	32.90	32.91	32.50	0.67%	5,963
Nov 26, 2025	32.80	32.84	32.58	32.69	32.29	-0.13%	3,853
Nov 25, 2025	32.83	32.83	32.53	32.73	32.33	1.27%	2,664
Nov 24, 2025	32.04	32.40	32.04	32.32	31.92	2.64%	6,961
Nov 21, 2025	31.21	31.64	31.11	31.49	31.10	-1.13%	14,524
Nov 20, 2025	32.79	32.89	31.83	31.85	31.46	-2.57%	20,925
Nov 19, 2025	32.99	32.99	32.42	32.69	32.29	-1.42%	7,089
Nov 18, 2025	32.93	33.20	32.78	33.16	32.75	1.70%	10,752
Nov 17, 2025	32.46	33.00	32.46	32.61	32.20	-0.78%	10,635
Nov 14, 2025	32.40	33.18	32.40	32.86	32.45	-2.32%	42,360
Nov 13, 2025	33.94	34.02	33.60	33.64	33.22	-0.71%	15,397
Nov 12, 2025	34.32	34.32	33.74	33.88	33.46	-1.05%	11,805
Nov 11, 2025	34.05	34.48	34.05	34.24	33.82	-1.47%	19,556
Nov 10, 2025	34.65	34.82	34.47	34.75	34.32	1.16%	18,250
Nov 7, 2025	34.48	34.48	33.99	34.35	33.93	-3.02%	19,255
Nov 6, 2025	34.64	35.61	34.64	35.42	34.98	2.88%	22,498
Nov 5, 2025	33.93	34.55	33.93	34.43	34.01	0.32%	9,739
Nov 4, 2025	34.50	34.59	34.00	34.32	33.90	-2.80%	18,999
Nov 3, 2025	35.20	35.33	35.14	35.31	34.87	1.03%	36,811
Oct 31, 2025	35.00	35.02	34.35	34.95	34.52	-1.83%	25,944
Oct 30, 2025	35.99	36.01	35.31	35.60	35.16	-2.49%	53,254
Oct 29, 2025	35.98	36.70	35.98	36.51	36.06	0.97%	22,378
Oct 28, 2025	36.39	36.39	35.84	36.16	35.71	-0.82%	18,921
Oct 27, 2025	36.53	36.53	36.20	36.46	36.01	3.56%	25,523
Oct 24, 2025	34.83	35.39	34.83	35.21	34.77	3.09%	26,266
Oct 23, 2025	33.96	34.31	33.96	34.15	33.73	-0.12%	14,301
Oct 22, 2025	34.33	34.33	33.91	34.19	33.77	-0.75%	19,757
Oct 21, 2025	34.02	34.50	33.97	34.45	34.03	2.04%	45,812
Oct 20, 2025	33.48	33.76	33.33	33.76	33.34	2.30%	23,697
Oct 17, 2025	32.75	33.32	32.60	33.00	32.59	-2.14%	29,778
Oct 16, 2025	34.42	34.42	33.71	33.72	33.30	-1.78%	23,991
Oct 15, 2025	34.19	34.63	34.19	34.33	33.91	1.63%	21,077
Oct 14, 2025	33.82	34.11	33.22	33.78	33.36	-4.31%	23,902
Oct 13, 2025	35.65	35.65	35.19	35.30	34.86	3.82%	20,925
Oct 10, 2025	35.99	36.02	34.00	34.00	33.58	-8.48%	95,702