DURA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	34.10	34.10	33.96	33.96	33.96	-0.29%	955
Dec 4, 2025	34.18	34.18	34.06	34.06	34.06	-0.51%	1,989
Dec 3, 2025	34.07	34.34	34.07	34.23	34.23	0.72%	3,893
Dec 2, 2025	33.94	33.99	33.89	33.99	33.98	-0.45%	1,588
Dec 1, 2025	34.38	34.38	34.14	34.14	34.14	-0.78%	4,093
Nov 28, 2025	34.31	34.41	34.31	34.41	34.41	0.43%	735
Nov 26, 2025	34.18	34.33	34.18	34.26	34.26	0.59%	2,930
Nov 25, 2025	33.90	34.06	33.86	34.06	34.06	0.98%	3,773
Nov 24, 2025	33.90	33.90	33.68	33.73	33.73	-0.30%	4,092
Nov 21, 2025	33.73	34.01	33.72	33.83	33.83	1.26%	8,439
Nov 20, 2025	33.53	33.53	33.41	33.41	33.41	-0.55%	4,318
Nov 19, 2025	33.63	33.66	33.53	33.60	33.60	-0.57%	5,579
Nov 18, 2025	33.70	33.85	33.64	33.79	33.79	0.72%	6,123
Nov 17, 2025	33.72	33.78	33.55	33.55	33.55	-0.52%	3,343
Nov 14, 2025	33.51	33.82	33.51	33.72	33.72	7.57%	3,887
Nov 13, 2025	33.80	33.86	31.35	31.35	31.35	-6.91%	2,289
Nov 12, 2025	33.65	33.68	33.65	33.68	33.68	-0.07%	459
Nov 11, 2025	33.19	33.70	33.19	33.70	33.70	1.65%	2,580
Nov 10, 2025	33.14	33.16	33.14	33.16	33.16	0.21%	643
Nov 7, 2025	32.97	33.09	32.94	33.09	33.09	0.93%	1,910
Nov 6, 2025	32.88	32.89	32.78	32.78	32.78	-0.10%	3,070
Nov 5, 2025	32.89	32.89	32.82	32.82	32.81	0.63%	273
Nov 4, 2025	32.53	32.61	32.49	32.61	32.61	0.20%	8,401
Nov 3, 2025	32.79	32.79	32.48	32.54	32.54	-0.94%	2,141
Oct 31, 2025	32.82	32.85	32.78	32.85	32.85	0.07%	2,149
Oct 30, 2025	32.96	33.00	32.83	32.83	32.83	-0.39%	3,671
Oct 29, 2025	33.07	33.07	32.94	32.96	32.96	-0.96%	1,209
Oct 28, 2025	33.54	33.54	33.28	33.28	33.28	-1.07%	38,378
Oct 27, 2025	33.59	33.64	33.59	33.64	33.64	0.39%	383
Oct 24, 2025	33.58	33.58	33.51	33.51	33.51	-0.30%	886
Oct 23, 2025	33.66	33.67	33.61	33.61	33.61	-0.38%	4,170
Oct 22, 2025	33.73	33.80	33.71	33.74	33.74	0.06%	2,873
Oct 21, 2025	33.68	33.72	33.67	33.72	33.72	-0.09%	323
Oct 20, 2025	33.71	33.75	33.63	33.75	33.75	0.53%	4,129
Oct 17, 2025	33.41	33.57	33.38	33.57	33.57	0.87%	1,075
Oct 16, 2025	33.30	33.30	33.26	33.28	33.28	-0.62%	1,111
Oct 15, 2025	33.42	33.49	33.42	33.49	33.49	-0.30%	686
Oct 14, 2025	33.46	33.59	33.46	33.59	33.59	0.76%	738
Oct 13, 2025	33.26	33.34	33.26	33.34	33.34	0.33%	1,371
Oct 10, 2025	33.44	33.61	33.23	33.23	33.23	-0.73%	1,699
Oct 9, 2025	33.56	33.56	33.44	33.48	33.48	-0.38%	4,190
Oct 8, 2025	33.66	33.66	33.53	33.60	33.60	-0.27%	5,464
Oct 7, 2025	33.62	33.71	33.57	33.70	33.70	0.11%	1,463
Oct 6, 2025	33.89	33.89	33.60	33.66	33.66	-0.37%	23,618
Oct 3, 2025	33.74	33.89	33.73	33.79	33.78	0.44%	2,269
Oct 2, 2025	33.77	33.77	33.62	33.64	33.64	-0.38%	3,571
Oct 1, 2025	33.71	33.78	33.64	33.77	33.77	-0.46%	7,320
Sep 30, 2025	33.78	33.92	33.69	33.92	33.70	0.66%	2,026
Sep 29, 2025	33.69	33.71	33.61	33.70	33.48	-0.38%	6,843
Sep 26, 2025	33.80	33.83	33.78	33.83	33.60	0.71%	827
Sep 25, 2025	33.77	33.79	33.58	33.59	33.37	-0.57%	4,148
Sep 24, 2025	33.85	33.87	33.78	33.78	33.56	0.07%	2,774
Sep 23, 2025	33.73	33.77	33.69	33.76	33.53	0.65%	1,817
Sep 22, 2025	33.37	33.66	32.71	33.54	33.32	-0.21%	3,230
Sep 19, 2025	33.63	33.70	33.61	33.61	33.39	-0.39%	1,942
Sep 18, 2025	33.75	33.76	33.74	33.74	33.52	-0.03%	3,316
Sep 17, 2025	33.90	34.00	33.75	33.75	33.53	0.34%	2,179
Sep 16, 2025	33.60	33.70	33.60	33.63	33.41	0.07%	6,197
Sep 15, 2025	33.69	33.69	33.61	33.61	33.39	-0.67%	463
Sep 12, 2025	34.00	34.00	33.84	33.84	33.61	-0.75%	1,395
Sep 11, 2025	33.99	34.09	33.99	34.09	33.86	1.10%	2,634
Sep 10, 2025	33.75	33.75	33.60	33.72	33.50	-0.09%	3,045
Sep 9, 2025	33.76	33.80	33.73	33.75	33.53	0.12%	2,020
Sep 8, 2025	33.92	33.92	33.53	33.71	33.49	-0.50%	4,828
Sep 5, 2025	34.04	34.04	33.76	33.88	33.66	-0.24%	4,608
Sep 4, 2025	33.85	33.96	33.85	33.96	33.73	0.15%	3,345
Sep 3, 2025	33.93	33.93	33.79	33.91	33.68	-0.80%	1,223
Sep 2, 2025	34.24	34.24	34.12	34.18	33.96	-0.38%	3,127
Aug 29, 2025	34.24	34.31	34.24	34.31	34.08	0.37%	2,573
Aug 28, 2025	34.09	34.19	34.09	34.19	33.96	-0.30%	511
Aug 27, 2025	34.24	34.32	34.24	34.29	34.06	0.28%	2,898
Aug 26, 2025	34.24	34.24	34.09	34.20	33.97	-0.22%	1,709
Aug 25, 2025	34.26	34.32	34.24	34.27	34.04	-0.68%	3,018
Aug 22, 2025	34.51	34.51	34.49	34.50	34.28	1.60%	591
Aug 21, 2025	33.99	33.99	33.96	33.96	33.73	0.03%	515
Aug 20, 2025	33.83	34.08	33.83	33.95	33.72	0.40%	2,999
Aug 19, 2025	33.79	33.83	33.79	33.82	33.59	0.69%	954
Aug 18, 2025	33.65	33.66	33.57	33.58	33.36	-0.31%	1,558
Aug 15, 2025	33.65	33.80	33.65	33.69	33.47	-0.08%	674
Aug 14, 2025	33.54	33.72	33.54	33.72	33.49	-0.13%	2,180
Aug 13, 2025	33.43	33.76	33.43	33.76	33.54	1.34%	6,063
Aug 12, 2025	33.31	33.33	33.26	33.32	33.09	0.91%	1,180
Aug 11, 2025	33.18	33.18	32.99	33.01	32.79	-0.43%	818
Aug 8, 2025	33.14	33.16	33.11	33.16	32.93	0.51%	2,919
Aug 7, 2025	32.98	32.99	32.98	32.99	32.77	0.24%	383
Aug 6, 2025	32.96	33.04	32.91	32.91	32.69	-0.25%	2,967
Aug 5, 2025	32.87	33.02	32.87	32.99	32.77	0.27%	1,529
Aug 4, 2025	32.80	32.92	32.80	32.90	32.68	0.70%	3,097
Aug 1, 2025	32.73	32.73	32.54	32.67	32.45	-0.46%	3,659
Jul 31, 2025	33.18	33.18	32.82	32.82	32.60	-1.43%	1,705
Jul 30, 2025	33.49	33.52	33.25	33.30	33.07	-0.96%	2,892
Jul 29, 2025	33.50	33.62	33.49	33.62	33.39	0.02%	4,094
Jul 28, 2025	33.79	33.79	33.61	33.61	33.39	-0.41%	8,049
Jul 25, 2025	33.58	33.77	33.57	33.75	33.53	0.20%	4,616
Jul 24, 2025	33.65	33.74	33.65	33.68	33.46	-0.29%	5,894
Jul 23, 2025	33.65	33.78	33.65	33.78	33.56	0.24%	7,066
Jul 22, 2025	33.54	33.70	33.41	33.70	33.48	1.55%	3,522
Jul 21, 2025	33.29	33.37	33.18	33.18	32.96	-0.08%	2,204
Jul 18, 2025	33.52	33.52	33.21	33.21	32.99	-0.43%	1,713
Jul 17, 2025	33.28	33.37	33.18	33.35	33.13	0.86%	2,894