DURA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	37.15	37.15	37.00	37.07	37.07	0.75%	847
Apr 27, 2026	37.05	37.21	36.80	36.80	36.80	-0.60%	2,283
Apr 24, 2026	37.17	37.20	37.00	37.02	37.02	-0.85%	3,645
Apr 23, 2026	37.22	37.34	37.22	37.34	37.34	2.18%	713
Apr 22, 2026	36.57	36.57	36.50	36.54	36.54	0.34%	830
Apr 21, 2026	36.53	36.54	36.42	36.42	36.42	-0.91%	1,299
Apr 20, 2026	36.97	36.97	36.73	36.75	36.75	-0.26%	3,094
Apr 17, 2026	36.51	36.87	36.49	36.85	36.85	0.26%	5,229
Apr 16, 2026	36.75	36.75	36.66	36.75	36.75	0.53%	2,787
Apr 15, 2026	36.65	36.65	36.49	36.56	36.56	-0.60%	3,885
Apr 14, 2026	36.69	36.79	36.58	36.78	36.78	-0.42%	2,022
Apr 13, 2026	36.77	36.93	36.75	36.93	36.93	0.04%	10,797
Apr 10, 2026	37.03	37.03	36.90	36.92	36.92	-0.88%	2,506
Apr 9, 2026	36.97	37.25	36.97	37.25	37.25	0.28%	906
Apr 8, 2026	36.79	37.14	36.75	37.14	37.14	0.82%	853
Apr 7, 2026	37.01	37.01	36.84	36.84	36.84	-0.62%	2,974
Apr 6, 2026	36.72	37.07	36.72	37.07	37.07	0.52%	19,745
Apr 2, 2026	36.79	36.88	36.76	36.88	36.88	0.23%	1,187
Apr 1, 2026	36.77	36.85	36.75	36.79	36.79	-1.69%	7,809
Mar 31, 2026	37.30	37.42	37.14	37.42	37.13	0.41%	978
Mar 30, 2026	37.47	37.51	37.19	37.27	36.97	-	2,528
Mar 27, 2026	37.46	37.46	35.25	37.27	36.97	-0.01%	7,936
Mar 26, 2026	37.28	37.28	37.28	37.28	36.98	0.01%	151
Mar 25, 2026	37.27	37.27	37.27	37.27	36.97	0.57%	244
Mar 24, 2026	37.19	37.33	37.06	37.06	36.77	0.49%	1,489
Mar 23, 2026	36.59	36.94	36.59	36.88	36.59	0.78%	3,219
Mar 20, 2026	36.89	36.89	36.59	36.59	36.30	-0.68%	569
Mar 19, 2026	36.84	36.84	36.79	36.84	36.55	-0.13%	627
Mar 18, 2026	37.40	37.40	36.89	36.89	36.59	-1.60%	247
Mar 17, 2026	37.62	37.62	37.49	37.49	37.19	0.01%	592
Mar 16, 2026	37.49	37.60	37.49	37.49	37.19	0.29%	2,111
Mar 13, 2026	37.48	37.51	37.35	37.38	37.08	0.59%	2,434
Mar 12, 2026	37.29	37.31	37.16	37.16	36.86	-0.05%	2,975
Mar 11, 2026	37.17	37.18	37.16	37.18	36.88	-0.24%	999
Mar 10, 2026	37.39	37.39	37.27	37.27	36.97	-0.56%	359
Mar 9, 2026	37.07	37.52	37.07	37.47	37.17	0.16%	2,677
Mar 6, 2026	37.38	37.42	37.38	37.42	37.12	-0.48%	416
Mar 5, 2026	37.52	37.59	37.50	37.59	37.29	-1.08%	1,756
Mar 4, 2026	37.82	38.03	37.82	38.01	37.70	-0.12%	3,195
Mar 3, 2026	38.34	38.34	37.88	38.05	37.75	-0.94%	1,582
Mar 2, 2026	38.37	38.41	38.34	38.41	38.10	-0.05%	3,441
Feb 27, 2026	38.13	38.43	38.13	38.43	38.12	1.05%	3,036
Feb 26, 2026	38.19	38.19	38.03	38.03	37.73	-0.42%	2,309
Feb 25, 2026	38.12	38.19	38.12	38.19	37.89	-0.26%	1,733
Feb 24, 2026	38.21	38.29	38.15	38.29	37.98	0.23%	3,064
Feb 23, 2026	37.89	38.23	37.89	38.20	37.90	0.54%	2,181
Feb 20, 2026	37.92	38.02	37.92	38.00	37.70	0.08%	747
Feb 19, 2026	37.97	38.01	37.97	37.97	37.67	-0.16%	2,526
Feb 18, 2026	37.92	38.03	37.92	38.03	37.73	0.29%	3,209
Feb 17, 2026	38.16	38.16	37.85	37.92	37.62	-0.60%	2,442
Feb 13, 2026	38.31	38.31	38.15	38.15	37.85	0.37%	6,322
Feb 12, 2026	38.30	38.30	38.01	38.01	37.71	-0.34%	1,748
Feb 11, 2026	37.93	38.14	37.93	38.14	37.84	1.68%	17,211
Feb 10, 2026	37.46	37.64	37.46	37.51	37.21	0.30%	2,848
Feb 9, 2026	37.44	37.44	37.26	37.40	37.10	-0.35%	2,704
Feb 6, 2026	37.33	37.53	37.33	37.53	37.23	0.94%	4,267
Feb 5, 2026	37.33	37.34	37.13	37.18	36.89	-0.13%	3,108
Feb 4, 2026	37.02	37.33	37.02	37.23	36.93	1.43%	1,473
Feb 3, 2026	36.25	36.81	36.25	36.70	36.41	1.22%	5,637
Feb 2, 2026	36.15	36.32	36.04	36.26	35.97	0.15%	3,563
Jan 30, 2026	35.81	36.21	35.76	36.21	35.92	1.72%	1,917
Jan 29, 2026	35.70	35.70	35.59	35.59	35.31	0.35%	1,595
Jan 28, 2026	35.58	35.61	35.41	35.47	35.19	0.08%	1,762
Jan 27, 2026	35.36	35.44	35.36	35.44	35.16	0.49%	672
Jan 26, 2026	35.12	35.27	35.12	35.27	34.99	0.48%	1,907
Jan 23, 2026	35.04	35.10	35.04	35.10	34.82	0.11%	1,989
Jan 22, 2026	35.15	35.15	35.06	35.06	34.78	-0.22%	642
Jan 21, 2026	34.91	35.14	34.90	35.14	34.86	1.09%	1,745
Jan 20, 2026	34.86	34.86	34.76	34.76	34.48	-0.96%	2,686
Jan 16, 2026	35.01	35.11	34.97	35.10	34.82	0.09%	2,197
Jan 15, 2026	35.03	35.19	35.03	35.07	34.79	0.06%	2,216
Jan 14, 2026	34.51	35.05	34.51	35.05	34.77	1.58%	2,515
Jan 13, 2026	34.42	34.51	34.42	34.51	34.23	0.25%	1,261
Jan 12, 2026	34.49	34.49	34.36	34.42	34.15	-0.05%	2,147
Jan 9, 2026	34.37	34.46	34.37	34.44	34.16	0.46%	5,617
Jan 8, 2026	33.64	34.32	33.64	34.28	34.01	1.66%	4,481
Jan 7, 2026	33.90	33.90	33.72	33.72	33.45	-1.17%	1,306
Jan 6, 2026	34.15	34.17	34.07	34.12	33.85	0.19%	15,482
Jan 5, 2026	33.96	34.08	33.96	34.06	33.78	0.40%	5,854
Jan 2, 2026	33.64	34.00	33.64	33.92	33.65	0.37%	7,501
Dec 31, 2025	33.94	33.94	33.80	33.80	33.53	-0.50%	3,357
Dec 30, 2025	34.00	34.00	33.92	33.97	33.69	0.06%	5,082
Dec 29, 2025	34.03	34.03	33.93	33.95	33.67	-1.09%	3,006
Dec 26, 2025	34.36	34.36	34.24	34.32	33.63	-0.15%	1,323
Dec 24, 2025	34.17	34.37	34.17	34.37	33.69	0.42%	986
Dec 23, 2025	34.21	34.23	34.21	34.23	33.54	-0.06%	528
Dec 22, 2025	34.19	34.27	34.19	34.25	33.57	0.71%	4,687
Dec 19, 2025	34.21	34.22	34.01	34.01	33.33	-0.32%	1,470
Dec 18, 2025	34.30	34.30	34.12	34.12	33.44	-0.37%	5,267
Dec 17, 2025	34.18	34.28	34.13	34.25	33.56	0.64%	4,604
Dec 16, 2025	34.19	34.19	34.03	34.03	33.35	-1.10%	2,292
Dec 15, 2025	34.36	34.41	34.28	34.41	33.72	0.56%	2,629
Dec 12, 2025	34.06	34.21	34.06	34.21	33.53	0.45%	4,306
Dec 11, 2025	34.05	34.16	34.01	34.06	33.38	0.27%	5,144
Dec 10, 2025	33.72	33.97	33.72	33.97	33.29	1.09%	3,414
Dec 9, 2025	33.71	33.76	33.60	33.60	32.93	-0.33%	1,847
Dec 8, 2025	33.79	33.80	33.71	33.71	33.04	-0.73%	2,225
Dec 5, 2025	34.10	34.10	33.96	33.96	33.28	-0.29%	955
Dec 4, 2025	34.18	34.18	34.06	34.06	33.38	-0.51%	1,989
Dec 3, 2025	34.07	34.34	34.07	34.23	33.55	0.72%	3,893