DSTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	61.31	62.01	61.25	62.01	62.01	0.55%	134,988
Feb 26, 2026	61.58	61.76	61.30	61.67	61.67	0.26%	156,026
Feb 25, 2026	61.77	61.82	61.09	61.51	61.51	-0.41%	124,413
Feb 24, 2026	61.30	61.86	61.12	61.77	61.77	0.82%	146,986
Feb 23, 2026	61.56	61.67	61.06	61.26	61.26	-0.84%	76,302
Feb 20, 2026	61.43	61.90	61.33	61.78	61.78	0.47%	97,614
Feb 19, 2026	61.55	61.60	61.22	61.49	61.49	-0.42%	127,418
Feb 18, 2026	61.52	61.82	61.27	61.75	61.75	0.62%	85,846
Feb 17, 2026	61.58	61.58	60.94	61.37	61.37	-0.17%	148,491
Feb 13, 2026	60.94	61.64	60.81	61.48	61.48	1.01%	67,946
Feb 12, 2026	61.70	61.94	60.83	60.86	60.86	-1.28%	161,555
Feb 11, 2026	61.59	61.66	61.46	61.65	61.65	0.11%	106,951
Feb 10, 2026	61.35	61.83	61.35	61.58	61.58	0.37%	209,151
Feb 9, 2026	61.46	61.46	61.04	61.35	61.35	-0.29%	84,101
Feb 6, 2026	60.93	61.59	60.93	61.53	61.53	1.62%	73,097
Feb 5, 2026	60.37	60.83	60.37	60.55	60.55	0.12%	99,186
Feb 4, 2026	59.75	60.71	59.75	60.48	60.48	1.24%	100,255
Feb 3, 2026	59.78	60.26	59.41	59.74	59.74	-0.88%	104,603
Feb 2, 2026	59.79	60.27	59.79	60.27	60.27	0.57%	92,305
Jan 30, 2026	59.64	59.93	59.53	59.93	59.93	0.39%	100,776
Jan 29, 2026	59.83	60.21	59.50	59.70	59.70	-0.13%	121,475
Jan 28, 2026	60.03	60.20	59.68	59.78	59.78	-0.64%	68,694
Jan 27, 2026	60.23	60.23	59.98	60.16	60.16	-0.28%	448,689
Jan 26, 2026	60.30	60.43	60.21	60.33	60.33	0.22%	258,519
Jan 23, 2026	60.37	60.47	60.01	60.20	60.20	-0.42%	79,201
Jan 22, 2026	60.36	60.63	60.36	60.45	60.45	0.49%	98,677
Jan 21, 2026	59.49	60.37	59.49	60.15	60.15	1.42%	237,685
Jan 20, 2026	59.60	59.91	59.24	59.31	59.31	-1.63%	72,093
Jan 16, 2026	60.61	60.61	60.27	60.29	60.29	-0.72%	42,147
Jan 15, 2026	60.68	60.80	60.53	60.73	60.73	0.29%	70,913
Jan 14, 2026	60.06	60.58	60.06	60.55	60.55	0.65%	51,909
Jan 13, 2026	60.42	60.42	59.99	60.16	60.16	-0.23%	72,475
Jan 12, 2026	60.20	60.35	59.94	60.30	60.30	0.07%	120,956
Jan 9, 2026	60.18	60.36	59.98	60.26	60.26	0.48%	126,781
Jan 8, 2026	59.36	60.13	59.36	59.97	59.97	0.79%	162,648
Jan 7, 2026	60.02	60.02	59.41	59.50	59.50	-0.68%	58,978
Jan 6, 2026	59.24	59.95	59.24	59.91	59.90	1.00%	82,929
Jan 5, 2026	59.08	59.49	58.98	59.31	59.31	0.61%	138,852
Jan 2, 2026	59.02	59.12	58.65	58.95	58.95	0.08%	89,214
Dec 31, 2025	59.30	59.30	58.87	58.90	58.90	-0.85%	98,874
Dec 30, 2025	59.53	59.62	59.39	59.41	59.41	-0.24%	76,764
Dec 29, 2025	59.69	59.74	59.48	59.55	59.55	-0.60%	43,998
Dec 26, 2025	59.74	59.92	59.67	59.91	59.72	0.14%	52,546
Dec 24, 2025	59.56	59.93	59.56	59.83	59.63	0.44%	36,097
Dec 23, 2025	59.51	59.61	59.42	59.56	59.37	-0.13%	97,346
Dec 22, 2025	59.35	59.68	59.35	59.64	59.45	0.66%	82,394
Dec 19, 2025	59.14	59.42	59.14	59.25	59.06	0.13%	122,959
Dec 18, 2025	59.41	59.57	59.07	59.17	58.98	-0.15%	53,393
Dec 17, 2025	59.25	59.66	59.21	59.26	59.07	0.02%	53,821
Dec 16, 2025	59.73	59.73	59.01	59.25	59.06	-0.79%	70,686
Dec 15, 2025	59.78	59.79	59.47	59.72	59.53	0.30%	58,998
Dec 12, 2025	59.80	59.91	59.43	59.54	59.35	-0.18%	62,408
Dec 11, 2025	59.43	59.67	59.43	59.65	59.46	0.81%	214,852
Dec 10, 2025	58.46	59.31	58.34	59.17	58.98	1.39%	152,144
Dec 9, 2025	58.56	58.73	58.36	58.36	58.17	-0.34%	171,603
Dec 8, 2025	59.02	59.02	58.53	58.56	58.37	-0.70%	110,372
Dec 5, 2025	58.93	59.28	58.93	58.97	58.78	0.20%	55,210
Dec 4, 2025	58.95	59.03	58.71	58.85	58.66	-0.05%	71,865
Dec 3, 2025	58.47	58.94	58.47	58.88	58.69	0.87%	60,211
Dec 2, 2025	58.47	58.56	58.10	58.37	58.18	-0.09%	62,115
Dec 1, 2025	58.40	58.88	58.38	58.42	58.23	-0.55%	52,277
Nov 28, 2025	58.54	58.82	58.53	58.74	58.55	0.33%	29,410
Nov 26, 2025	58.33	58.70	58.33	58.55	58.36	0.35%	106,715
Nov 25, 2025	57.84	58.41	57.82	58.34	58.15	1.73%	227,285
Nov 24, 2025	57.55	57.59	57.25	57.35	57.17	-0.19%	58,498
Nov 21, 2025	56.44	57.75	56.44	57.46	57.27	2.23%	187,303
Nov 20, 2025	56.94	57.11	56.15	56.21	56.03	-0.78%	60,833
Nov 19, 2025	56.84	56.91	56.52	56.65	56.47	-0.42%	65,328
Nov 18, 2025	56.61	57.08	56.55	56.89	56.71	0.19%	128,488
Nov 17, 2025	57.19	57.41	56.65	56.78	56.60	-0.70%	77,914
Nov 14, 2025	57.14	57.54	57.02	57.18	57.00	-0.33%	94,050
Nov 13, 2025	57.62	58.02	57.37	57.37	57.19	-0.50%	81,128
Nov 12, 2025	57.74	57.82	57.64	57.66	57.47	0.39%	126,440
Nov 11, 2025	56.86	57.49	56.86	57.43	57.24	1.16%	50,077
Nov 10, 2025	56.89	56.89	56.29	56.77	56.59	0.02%	38,122
Nov 7, 2025	56.23	56.76	56.23	56.76	56.57	0.87%	63,849
Nov 6, 2025	56.58	56.58	56.08	56.27	56.09	-0.73%	173,199
Nov 5, 2025	56.43	56.87	56.31	56.68	56.50	0.45%	134,705
Nov 4, 2025	56.28	56.51	56.22	56.43	56.25	-0.34%	215,262
Nov 3, 2025	56.91	56.91	56.12	56.62	56.44	-0.65%	74,362
Oct 31, 2025	56.65	57.11	56.58	56.99	56.81	0.36%	61,645
Oct 30, 2025	56.78	57.43	56.78	56.78	56.60	-0.45%	107,106
Oct 29, 2025	57.74	57.74	56.91	57.04	56.86	-2.03%	375,475
Oct 28, 2025	58.40	58.61	58.20	58.22	58.03	-0.56%	87,478
Oct 27, 2025	58.25	58.58	58.23	58.55	58.36	0.80%	74,014
Oct 24, 2025	58.61	58.61	58.09	58.09	57.90	-0.20%	142,374
Oct 23, 2025	58.07	58.28	57.89	58.20	58.01	0.19%	120,348
Oct 22, 2025	58.26	58.46	58.02	58.09	57.90	-0.56%	107,174
Oct 21, 2025	57.77	58.50	57.77	58.42	58.23	0.81%	85,930
Oct 20, 2025	57.63	58.05	57.63	57.95	57.76	1.03%	106,326
Oct 17, 2025	56.86	57.43	56.86	57.36	57.18	0.76%	60,005
Oct 16, 2025	57.52	57.52	56.79	56.93	56.75	-0.63%	60,630
Oct 15, 2025	57.77	57.92	57.10	57.29	57.11	-0.47%	62,917
Oct 14, 2025	56.62	57.74	56.62	57.56	57.37	0.91%	56,143
Oct 13, 2025	57.00	57.21	56.88	57.04	56.86	0.55%	67,928
Oct 10, 2025	57.90	58.07	56.72	56.73	56.55	-1.90%	83,716
Oct 9, 2025	58.33	58.34	57.77	57.83	57.64	-0.87%	66,859
Oct 8, 2025	58.14	58.36	57.90	58.34	58.15	0.55%	91,151
Oct 7, 2025	58.24	58.38	57.92	58.02	57.83	-0.47%	59,604
Oct 6, 2025	58.51	58.51	58.14	58.30	58.11	-0.21%	69,529