DUSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	55.95	56.49	55.95	56.06	56.06	0.08%	25,989
Jun 25, 2026	55.88	56.41	55.88	56.02	56.02	0.51%	49,356
Jun 24, 2026	55.60	55.94	55.60	55.73	55.73	0.13%	47,307
Jun 23, 2026	55.40	55.66	55.40	55.66	55.66	-0.18%	53,694
Jun 22, 2026	55.69	55.99	55.64	55.76	55.76	-0.18%	54,426
Jun 18, 2026	56.24	56.24	55.75	55.86	55.86	0.04%	88,248
Jun 17, 2026	56.61	56.63	55.61	55.84	55.84	-1.31%	48,038
Jun 16, 2026	56.58	56.80	56.53	56.58	56.58	-0.02%	56,742
Jun 15, 2026	56.55	56.80	56.51	56.59	56.59	0.73%	37,876
Jun 12, 2026	55.75	56.27	55.56	56.18	56.18	1.12%	62,410
Jun 11, 2026	55.37	55.63	54.91	55.56	55.56	0.93%	46,513
Jun 10, 2026	55.36	55.74	55.05	55.05	55.05	-0.70%	38,985
Jun 9, 2026	55.37	55.71	54.73	55.44	55.44	0.45%	84,721
Jun 8, 2026	55.41	55.43	55.14	55.19	55.19	-0.04%	38,144
Jun 5, 2026	55.61	55.74	55.11	55.21	55.21	-1.15%	28,573
Jun 4, 2026	55.37	55.93	55.37	55.85	55.85	1.42%	71,702
Jun 3, 2026	55.29	55.42	55.03	55.07	55.07	-0.45%	38,656
Jun 2, 2026	55.14	55.53	55.14	55.32	55.32	-0.09%	45,152
Jun 1, 2026	55.73	55.73	55.32	55.37	55.37	-0.31%	36,466
May 29, 2026	55.94	55.94	55.47	55.54	55.54	-0.79%	34,086
May 28, 2026	56.13	56.13	55.69	55.99	55.99	-0.22%	61,176
May 27, 2026	55.78	56.26	55.78	56.11	56.11	0.57%	45,210
May 26, 2026	56.03	56.16	55.68	55.79	55.79	-0.23%	43,399
May 22, 2026	55.79	56.17	55.79	55.92	55.92	0.49%	48,216
May 21, 2026	55.74	55.74	55.27	55.65	55.65	-0.11%	41,677
May 20, 2026	55.54	55.86	55.41	55.71	55.71	0.31%	47,473
May 19, 2026	55.91	55.91	55.51	55.54	55.54	-1.12%	87,353
May 18, 2026	55.81	56.19	55.81	56.17	56.17	0.29%	41,663
May 15, 2026	55.98	56.10	55.84	56.01	56.01	-0.50%	26,903
May 14, 2026	56.30	56.46	56.21	56.29	56.29	0.09%	28,710
May 13, 2026	56.03	56.27	55.91	56.24	56.24	0.39%	63,652
May 12, 2026	55.74	56.05	55.46	56.02	56.02	0.29%	36,444
May 11, 2026	56.13	56.22	55.69	55.86	55.86	-0.32%	68,329
May 8, 2026	55.98	56.08	55.71	56.04	56.04	0.68%	38,085
May 7, 2026	55.82	55.82	55.33	55.66	55.66	-0.22%	37,412
May 6, 2026	55.56	55.95	55.56	55.78	55.78	0.50%	54,025
May 5, 2026	55.66	55.66	55.34	55.50	55.50	0.38%	48,377
May 4, 2026	55.13	55.36	54.91	55.29	55.29	0.23%	39,504
May 1, 2026	55.34	55.34	54.99	55.16	55.16	-0.34%	109,055
Apr 30, 2026	54.97	55.42	54.57	55.35	55.35	0.82%	42,324
Apr 29, 2026	54.77	55.03	54.71	54.90	54.90	0.11%	46,380
Apr 28, 2026	54.85	55.04	54.74	54.84	54.84	0.13%	52,021
Apr 27, 2026	54.47	54.93	54.47	54.77	54.77	0.34%	41,477
Apr 24, 2026	54.85	54.85	54.44	54.59	54.59	-0.59%	157,251
Apr 23, 2026	54.42	54.95	54.42	54.91	54.91	1.33%	65,376
Apr 22, 2026	54.19	54.47	54.05	54.19	54.19	0.35%	43,239
Apr 21, 2026	54.24	54.39	53.92	54.00	54.00	0.24%	36,280
Apr 20, 2026	53.88	54.17	53.87	53.87	53.87	-0.39%	43,729
Apr 17, 2026	53.56	54.08	53.56	54.08	54.08	1.01%	40,648
Apr 16, 2026	53.23	53.54	53.23	53.54	53.54	0.43%	27,167
Apr 15, 2026	53.31	53.44	53.07	53.31	53.31	0.08%	37,210
Apr 14, 2026	53.08	53.42	52.97	53.27	53.27	0.30%	53,495
Apr 13, 2026	52.71	53.19	52.58	53.11	53.11	0.45%	34,807
Apr 10, 2026	52.90	53.03	52.79	52.87	52.87	-0.19%	26,492
Apr 9, 2026	52.53	53.06	52.53	52.97	52.97	0.99%	48,222
Apr 8, 2026	52.33	52.50	52.02	52.45	52.45	1.67%	34,033
Apr 7, 2026	51.44	51.60	51.36	51.59	51.59	0.60%	26,480
Apr 6, 2026	50.84	51.33	50.84	51.28	51.28	0.39%	20,737
Apr 2, 2026	50.51	51.08	50.46	51.08	51.08	0.35%	33,173
Apr 1, 2026	50.99	51.24	50.79	50.90	50.90	0.32%	39,247
Mar 31, 2026	50.28	50.91	50.23	50.74	50.74	1.83%	42,506
Mar 30, 2026	50.07	50.19	49.54	49.83	49.83	0.30%	42,535
Mar 27, 2026	50.11	50.24	49.64	49.68	49.68	-1.68%	34,067
Mar 26, 2026	50.84	50.98	50.36	50.53	50.53	-0.82%	73,207
Mar 25, 2026	51.08	51.17	50.71	50.95	50.95	0.33%	17,728
Mar 24, 2026	50.17	50.97	50.17	50.78	50.78	0.59%	27,673
Mar 23, 2026	50.48	50.90	50.40	50.48	50.48	1.14%	28,569
Mar 20, 2026	50.35	50.35	49.72	49.91	49.91	-0.85%	52,210
Mar 19, 2026	50.33	50.63	50.17	50.34	50.34	-0.87%	33,093
Mar 18, 2026	51.01	51.13	50.59	50.78	50.78	-0.72%	23,874
Mar 17, 2026	50.86	51.30	50.86	51.15	51.15	0.85%	24,045
Mar 16, 2026	50.63	50.91	50.61	50.72	50.72	1.02%	26,699
Mar 13, 2026	50.47	50.72	50.20	50.21	50.21	-0.42%	23,294
Mar 12, 2026	50.52	50.61	50.30	50.42	50.42	-0.61%	85,403
Mar 11, 2026	50.51	50.98	50.48	50.73	50.73	-0.04%	96,119
Mar 10, 2026	51.00	51.23	50.67	50.75	50.75	-0.51%	42,366
Mar 9, 2026	50.48	51.13	49.95	51.01	51.01	-0.03%	105,901
Mar 6, 2026	51.50	51.50	50.70	51.03	51.03	-1.76%	127,370
Mar 5, 2026	51.98	52.11	51.45	51.94	51.94	-0.31%	50,684
Mar 4, 2026	51.86	52.22	51.63	52.10	52.10	0.58%	174,450
Mar 3, 2026	51.66	52.11	51.06	51.80	51.80	-1.03%	80,982
Mar 2, 2026	51.80	52.50	51.79	52.34	52.34	0.10%	36,148
Feb 27, 2026	52.25	52.35	51.94	52.29	52.29	-0.57%	45,517
Feb 26, 2026	52.46	52.82	52.38	52.59	52.59	0.23%	33,822
Feb 25, 2026	52.22	52.47	52.13	52.47	52.47	1.00%	20,355
Feb 24, 2026	51.86	52.15	51.70	51.95	51.95	-	29,914
Feb 23, 2026	53.02	53.03	51.83	51.95	51.95	-2.37%	61,345
Feb 20, 2026	52.73	53.24	52.62	53.21	53.21	0.87%	54,559
Feb 19, 2026	52.81	52.96	52.55	52.75	52.75	-0.68%	44,331
Feb 18, 2026	52.61	53.11	52.61	53.11	53.11	1.14%	45,026
Feb 17, 2026	52.48	52.73	52.06	52.51	52.51	-0.15%	68,195
Feb 13, 2026	52.33	52.79	52.10	52.59	52.59	0.31%	48,553
Feb 12, 2026	53.70	53.70	52.39	52.43	52.43	-2.11%	75,622
Feb 11, 2026	53.90	54.26	53.36	53.56	53.56	-0.28%	50,603
Feb 10, 2026	53.70	53.91	53.42	53.71	53.71	-0.09%	69,099
Feb 9, 2026	53.47	53.89	53.29	53.76	53.76	0.34%	40,927
Feb 6, 2026	52.98	53.58	52.98	53.58	53.58	1.02%	53,550
Feb 5, 2026	53.00	53.14	52.72	53.04	53.04	-0.51%	46,428
Feb 4, 2026	53.28	53.79	53.17	53.31	53.31	0.62%	57,519
Feb 3, 2026	52.90	53.27	52.47	52.98	52.98	0.19%	23,947