DSTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	59.40	59.56	58.86	58.95	58.95	-0.57%	70,011
Apr 27, 2026	59.28	59.68	59.26	59.29	59.29	-0.10%	87,123
Apr 24, 2026	59.36	59.37	59.10	59.35	59.35	-0.39%	155,261
Apr 23, 2026	59.88	59.92	58.95	59.58	59.58	-0.96%	117,390
Apr 22, 2026	60.73	60.74	59.93	60.16	60.16	-0.40%	63,624
Apr 21, 2026	60.88	61.19	60.35	60.40	60.40	-0.38%	58,708
Apr 20, 2026	60.18	60.63	60.18	60.63	60.63	0.63%	57,791
Apr 17, 2026	59.94	60.62	59.94	60.25	60.25	1.18%	88,787
Apr 16, 2026	59.37	59.77	59.37	59.55	59.55	0.54%	51,183
Apr 15, 2026	59.13	59.40	58.96	59.23	59.23	0.56%	68,924
Apr 14, 2026	58.95	59.16	58.82	58.90	58.90	0.12%	67,468
Apr 13, 2026	57.59	58.83	57.59	58.83	58.83	2.15%	188,473
Apr 10, 2026	58.32	58.32	57.52	57.59	57.59	-1.30%	139,895
Apr 9, 2026	58.39	58.39	57.94	58.35	58.35	-0.58%	88,360
Apr 8, 2026	58.84	59.06	58.53	58.69	58.69	1.57%	81,210
Apr 7, 2026	58.02	58.14	57.66	57.78	57.78	-0.59%	100,924
Apr 6, 2026	57.87	58.18	57.87	58.13	58.12	0.22%	71,620
Apr 2, 2026	57.60	58.21	57.39	58.00	58.00	0.24%	64,043
Apr 1, 2026	57.98	58.16	57.53	57.86	57.86	-0.03%	124,836
Mar 31, 2026	57.40	58.18	57.17	57.88	57.88	1.65%	59,700
Mar 30, 2026	57.08	57.39	56.73	56.94	56.94	0.46%	54,787
Mar 27, 2026	57.36	57.38	56.60	56.68	56.68	-1.60%	81,455
Mar 26, 2026	57.49	58.34	57.49	57.60	57.60	-0.81%	58,632
Mar 25, 2026	58.31	58.41	57.46	58.07	57.88	0.47%	55,117
Mar 24, 2026	57.81	58.10	57.40	57.80	57.62	-0.58%	63,951
Mar 23, 2026	58.32	58.79	58.06	58.14	57.95	0.96%	116,553
Mar 20, 2026	57.91	58.07	57.30	57.59	57.41	-0.76%	70,968
Mar 19, 2026	57.90	58.50	57.75	58.03	57.84	-0.24%	89,664
Mar 18, 2026	58.76	58.93	58.14	58.17	57.98	-1.69%	166,583
Mar 17, 2026	59.27	59.62	59.17	59.17	58.98	0.39%	109,184
Mar 16, 2026	59.06	59.17	58.78	58.94	58.75	0.54%	130,675
Mar 13, 2026	59.00	59.09	58.56	58.62	58.43	-0.06%	82,922
Mar 12, 2026	59.09	59.48	58.64	58.66	58.47	-1.40%	148,831
Mar 11, 2026	59.66	59.66	59.23	59.49	59.30	-0.28%	179,142
Mar 10, 2026	59.81	60.31	59.65	59.66	59.47	-1.11%	113,291
Mar 9, 2026	59.94	60.47	59.16	60.33	60.14	-0.20%	50,896
Mar 6, 2026	60.38	60.51	59.86	60.45	60.26	-0.83%	77,307
Mar 5, 2026	61.23	61.53	60.71	60.96	60.76	-0.98%	79,071
Mar 4, 2026	61.44	61.67	61.25	61.56	61.36	0.27%	119,290
Mar 3, 2026	60.97	61.71	60.41	61.39	61.20	-0.79%	92,710
Mar 2, 2026	61.64	62.02	61.42	61.88	61.68	-0.21%	153,259
Feb 27, 2026	61.31	62.01	61.25	62.01	61.81	0.55%	134,988
Feb 26, 2026	61.58	61.76	61.30	61.67	61.47	0.26%	156,026
Feb 25, 2026	61.77	61.82	61.09	61.51	61.31	-0.41%	124,413
Feb 24, 2026	61.30	61.86	61.12	61.77	61.57	0.82%	146,986
Feb 23, 2026	61.56	61.67	61.06	61.26	61.06	-0.84%	76,302
Feb 20, 2026	61.43	61.90	61.33	61.78	61.58	0.47%	97,614
Feb 19, 2026	61.55	61.60	61.22	61.49	61.29	-0.42%	127,418
Feb 18, 2026	61.52	61.82	61.27	61.75	61.55	0.62%	85,846
Feb 17, 2026	61.58	61.58	60.94	61.37	61.17	-0.17%	148,491
Feb 13, 2026	60.94	61.64	60.81	61.48	61.28	1.01%	67,946
Feb 12, 2026	61.70	61.94	60.83	60.86	60.67	-1.28%	161,555
Feb 11, 2026	61.59	61.66	61.46	61.65	61.45	0.11%	106,951
Feb 10, 2026	61.35	61.83	61.35	61.58	61.38	0.37%	209,151
Feb 9, 2026	61.46	61.46	61.04	61.35	61.15	-0.29%	84,101
Feb 6, 2026	60.93	61.59	60.93	61.53	61.33	1.62%	73,101
Feb 5, 2026	60.37	60.83	60.37	60.55	60.36	0.12%	99,186
Feb 4, 2026	59.75	60.71	59.75	60.48	60.29	1.24%	100,255
Feb 3, 2026	59.78	60.26	59.41	59.74	59.55	-0.88%	104,653
Feb 2, 2026	59.79	60.27	59.79	60.27	60.08	0.57%	92,305
Jan 30, 2026	59.64	59.93	59.53	59.93	59.74	0.39%	100,776
Jan 29, 2026	59.83	60.21	59.50	59.70	59.51	-0.13%	121,475
Jan 28, 2026	60.03	60.20	59.68	59.78	59.59	-0.64%	68,694
Jan 27, 2026	60.23	60.23	59.98	60.16	59.97	-0.28%	448,689
Jan 26, 2026	60.30	60.43	60.21	60.33	60.14	0.22%	258,519
Jan 23, 2026	60.37	60.47	60.01	60.20	60.00	-0.42%	79,201
Jan 22, 2026	60.36	60.63	60.36	60.45	60.26	0.49%	98,677
Jan 21, 2026	59.49	60.37	59.49	60.15	59.96	1.42%	237,685
Jan 20, 2026	59.60	59.91	59.24	59.31	59.12	-1.63%	72,093
Jan 16, 2026	60.61	60.61	60.27	60.29	60.10	-0.72%	42,147
Jan 15, 2026	60.68	60.80	60.53	60.73	60.54	0.29%	70,913
Jan 14, 2026	60.06	60.58	60.06	60.55	60.36	0.65%	51,909
Jan 13, 2026	60.42	60.42	59.99	60.16	59.97	-0.23%	72,475
Jan 12, 2026	60.20	60.35	59.94	60.30	60.11	0.07%	120,956
Jan 9, 2026	60.18	60.36	59.98	60.26	60.07	0.48%	126,781
Jan 8, 2026	59.36	60.13	59.36	59.97	59.78	0.79%	162,648
Jan 7, 2026	60.02	60.02	59.41	59.50	59.31	-0.68%	58,978
Jan 6, 2026	59.24	59.95	59.24	59.91	59.71	1.00%	82,929
Jan 5, 2026	59.08	59.49	58.98	59.31	59.12	0.61%	138,852
Jan 2, 2026	59.02	59.12	58.65	58.95	58.76	0.08%	89,214
Dec 31, 2025	59.30	59.30	58.87	58.90	58.71	-0.85%	98,874
Dec 30, 2025	59.53	59.62	59.39	59.41	59.22	-0.24%	76,764
Dec 29, 2025	59.69	59.74	59.48	59.55	59.36	-0.60%	43,998
Dec 26, 2025	59.74	59.92	59.67	59.91	59.53	0.14%	52,546
Dec 24, 2025	59.56	59.93	59.56	59.83	59.44	0.44%	36,097
Dec 23, 2025	59.51	59.61	59.42	59.56	59.18	-0.13%	97,346
Dec 22, 2025	59.35	59.68	59.35	59.64	59.26	0.66%	82,394
Dec 19, 2025	59.14	59.42	59.14	59.25	58.87	0.13%	122,959
Dec 18, 2025	59.41	59.57	59.07	59.17	58.79	-0.15%	53,393
Dec 17, 2025	59.25	59.66	59.21	59.26	58.88	0.02%	53,821
Dec 16, 2025	59.73	59.73	59.01	59.25	58.87	-0.79%	70,686
Dec 15, 2025	59.78	59.79	59.47	59.72	59.34	0.30%	58,998
Dec 12, 2025	59.80	59.91	59.43	59.54	59.16	-0.18%	62,408
Dec 11, 2025	59.43	59.67	59.43	59.65	59.27	0.81%	214,852
Dec 10, 2025	58.46	59.31	58.34	59.17	58.79	1.39%	152,144
Dec 9, 2025	58.56	58.73	58.36	58.36	57.99	-0.34%	171,603
Dec 8, 2025	59.02	59.02	58.53	58.56	58.18	-0.70%	110,372
Dec 5, 2025	58.93	59.28	58.93	58.97	58.59	0.20%	55,210
Dec 4, 2025	58.95	59.03	58.71	58.85	58.47	-0.05%	71,865
Dec 3, 2025	58.47	58.94	58.47	58.88	58.50	0.87%	60,211