DUBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	37.90	37.90	37.35	37.70	37.70	-0.68%	75,164
Mar 4, 2026	37.75	38.00	37.75	37.96	37.96	0.90%	16,399
Mar 3, 2026	37.08	37.70	36.98	37.62	37.62	-0.97%	125,906
Mar 2, 2026	37.84	38.05	37.77	37.99	37.99	0.26%	21,358
Feb 27, 2026	37.64	37.98	37.64	37.89	37.89	-0.66%	48,225
Feb 26, 2026	38.13	38.19	37.90	38.14	38.14	-0.60%	38,036
Feb 25, 2026	38.20	38.37	38.20	38.37	38.37	1.16%	32,893
Feb 24, 2026	37.59	38.01	37.59	37.93	37.93	0.64%	33,523
Feb 23, 2026	38.00	38.01	37.55	37.69	37.69	-0.79%	40,360
Feb 20, 2026	37.89	38.07	37.85	37.99	37.99	0.40%	34,178
Feb 19, 2026	37.82	37.85	37.63	37.84	37.84	-0.26%	13,228
Feb 18, 2026	37.69	38.07	37.69	37.94	37.94	0.66%	14,399
Feb 17, 2026	37.54	37.77	37.26	37.69	37.69	0.29%	15,534
Feb 13, 2026	37.60	37.79	37.43	37.58	37.58	0.11%	34,070
Feb 12, 2026	38.23	38.26	37.43	37.54	37.54	-1.52%	124,753
Feb 11, 2026	38.54	38.54	37.98	38.12	38.12	0.08%	30,752
Feb 10, 2026	38.36	38.37	38.09	38.09	38.09	-0.43%	8,746
Feb 9, 2026	38.03	38.34	38.03	38.25	38.25	0.49%	17,308
Feb 6, 2026	37.75	38.07	37.63	38.07	38.07	2.08%	94,202
Feb 5, 2026	37.54	37.81	37.18	37.29	37.29	-1.35%	509,268
Feb 4, 2026	37.91	37.96	37.52	37.80	37.80	-0.50%	16,429
Feb 3, 2026	38.41	38.41	37.70	37.99	37.99	-0.60%	25,991
Feb 2, 2026	37.88	38.38	37.88	38.22	38.22	0.34%	7,460
Jan 30, 2026	38.14	38.16	37.86	38.09	38.09	-0.47%	17,867
Jan 29, 2026	38.20	38.27	37.69	38.27	38.27	-0.13%	8,879
Jan 28, 2026	38.32	38.34	38.24	38.32	38.32	-	9,071
Jan 27, 2026	38.30	38.36	38.20	38.32	38.32	0.52%	15,515
Jan 26, 2026	37.85	38.22	37.85	38.12	38.12	0.50%	29,090
Jan 23, 2026	38.01	38.01	37.89	37.93	37.93	0.15%	13,836
Jan 22, 2026	37.95	38.01	37.83	37.88	37.88	0.52%	9,845
Jan 21, 2026	37.53	37.82	37.32	37.68	37.68	1.40%	25,121
Jan 20, 2026	37.42	37.66	37.07	37.16	37.16	-2.51%	16,109
Jan 16, 2026	38.14	38.19	38.08	38.12	38.12	0.06%	6,770
Jan 15, 2026	38.27	38.28	38.09	38.10	38.10	0.30%	8,495
Jan 14, 2026	37.92	38.01	37.77	37.98	37.98	-0.52%	6,603
Jan 13, 2026	38.28	38.28	38.07	38.18	38.18	-0.24%	17,668
Jan 12, 2026	38.18	38.37	38.18	38.27	38.27	0.16%	12,516
Jan 9, 2026	38.10	38.34	38.01	38.21	38.21	0.63%	7,899
Jan 8, 2026	38.03	38.10	37.93	37.97	37.97	-0.26%	28,434
Jan 7, 2026	38.19	38.23	37.95	38.07	38.07	-0.05%	14,282
Jan 6, 2026	37.97	38.15	37.91	38.09	38.09	0.40%	62,063
Jan 5, 2026	37.82	37.99	37.82	37.94	37.94	0.72%	6,897
Jan 2, 2026	37.70	37.76	37.50	37.67	37.67	-0.01%	8,313
Dec 31, 2025	37.85	37.94	37.67	37.67	37.67	-0.67%	25,090
Dec 30, 2025	37.97	38.01	37.88	37.93	37.92	-0.56%	9,716
Dec 29, 2025	38.15	38.21	38.09	38.14	37.93	-0.40%	7,911
Dec 26, 2025	38.25	38.29	38.19	38.29	38.08	0.24%	7,098
Dec 24, 2025	38.20	38.31	38.17	38.20	37.99	0.29%	5,485
Dec 23, 2025	37.95	38.16	37.95	38.09	37.88	0.38%	19,150
Dec 22, 2025	37.93	38.03	37.83	37.95	37.74	0.66%	26,228
Dec 19, 2025	37.65	37.75	37.64	37.70	37.49	0.90%	6,340
Dec 18, 2025	37.39	37.60	37.33	37.36	37.15	0.54%	21,276
Dec 17, 2025	37.32	37.32	37.15	37.16	36.95	-1.12%	21,976
Dec 16, 2025	37.61	37.61	37.39	37.58	37.37	-0.21%	13,181
Dec 15, 2025	37.74	37.74	37.54	37.66	37.45	-0.03%	19,367
Dec 12, 2025	37.67	37.74	37.55	37.67	37.46	-1.02%	139,731
Dec 11, 2025	37.84	38.06	37.76	38.06	37.85	0.45%	15,652
Dec 10, 2025	37.62	38.00	37.56	37.89	37.68	0.46%	35,138
Dec 9, 2025	37.74	37.82	37.72	37.72	37.51	-0.25%	10,874
Dec 8, 2025	38.01	38.01	37.63	37.81	37.60	-0.08%	10,565
Dec 5, 2025	37.98	38.03	37.81	37.84	37.63	-0.02%	212,893
Dec 4, 2025	37.72	37.85	37.64	37.85	37.64	0.08%	12,395
Dec 3, 2025	37.63	37.88	37.63	37.82	37.61	0.29%	12,440
Dec 2, 2025	37.80	37.81	37.59	37.71	37.50	0.29%	10,818
Dec 1, 2025	37.64	37.75	37.60	37.60	37.39	-0.39%	11,487
Nov 28, 2025	37.84	37.84	37.65	37.75	37.54	0.34%	1,816
Nov 26, 2025	37.53	37.70	37.44	37.62	37.41	0.69%	10,089
Nov 25, 2025	36.79	37.41	36.79	37.36	37.16	0.81%	34,152
Nov 24, 2025	36.73	37.08	36.73	37.06	36.86	1.82%	17,580
Nov 21, 2025	36.14	36.73	36.01	36.40	36.20	0.89%	14,665
Nov 20, 2025	37.22	37.26	36.06	36.08	35.88	-1.53%	12,858
Nov 19, 2025	36.55	36.91	36.47	36.64	36.44	0.43%	16,521
Nov 18, 2025	36.41	36.70	36.10	36.48	36.28	-0.49%	22,359
Nov 17, 2025	37.02	37.23	36.52	36.66	36.46	-1.27%	16,217
Nov 14, 2025	36.54	37.19	36.54	37.13	36.93	0.26%	8,922
Nov 13, 2025	37.49	37.56	36.97	37.03	36.83	-1.82%	12,268
Nov 12, 2025	37.77	37.79	37.63	37.72	37.51	-0.08%	15,555
Nov 11, 2025	37.43	37.75	37.43	37.75	37.54	0.48%	34,322
Nov 10, 2025	37.45	37.60	37.29	37.57	37.36	1.71%	9,525
Nov 7, 2025	36.70	36.94	36.47	36.94	36.73	-0.02%	11,792
Nov 6, 2025	37.14	37.17	36.85	36.95	36.74	-1.13%	11,724
Nov 5, 2025	37.13	37.55	37.11	37.37	37.16	0.39%	15,764
Nov 4, 2025	37.15	37.51	37.15	37.22	37.02	-1.11%	16,019
Nov 3, 2025	37.60	37.71	37.55	37.64	37.43	0.06%	12,905
Oct 31, 2025	37.67	37.76	37.41	37.62	37.41	0.22%	11,415
Oct 30, 2025	37.74	37.76	37.54	37.54	37.33	-0.82%	6,878
Oct 29, 2025	37.95	37.98	37.71	37.84	37.64	-0.02%	11,212
Oct 28, 2025	37.90	37.93	37.73	37.85	37.64	0.40%	13,375
Oct 27, 2025	37.53	37.70	37.53	37.70	37.49	1.26%	9,986
Oct 24, 2025	37.27	37.29	37.13	37.23	37.03	0.80%	29,091
Oct 23, 2025	36.81	37.01	36.79	36.94	36.73	0.44%	10,363
Oct 22, 2025	36.92	36.92	36.53	36.78	36.57	-0.46%	18,850
Oct 21, 2025	36.86	37.00	36.84	36.95	36.74	0.15%	18,545
Oct 20, 2025	36.82	36.95	36.82	36.89	36.69	1.21%	22,699
Oct 17, 2025	35.97	36.45	35.97	36.45	36.25	1.11%	12,754
Oct 16, 2025	36.48	36.64	35.89	36.05	35.85	-0.88%	23,396
Oct 15, 2025	36.75	36.75	36.11	36.37	36.17	0.28%	21,627
Oct 14, 2025	36.02	36.48	36.02	36.27	36.07	-0.33%	6,837
Oct 13, 2025	36.30	36.43	36.30	36.39	36.19	2.10%	12,321
Oct 10, 2025	36.96	36.98	35.64	35.64	35.44	-3.28%	14,860