DUSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	86.66	86.66	82.95	85.18	85.18	-2.55%	34,046
Apr 27, 2026	87.06	88.98	86.73	87.41	87.41	-0.06%	11,072
Apr 24, 2026	89.81	89.86	86.78	87.46	87.46	-3.25%	29,981
Apr 23, 2026	86.61	90.78	86.61	90.40	90.40	6.12%	50,283
Apr 22, 2026	88.69	89.05	84.84	85.19	85.19	-0.76%	24,684
Apr 21, 2026	89.45	90.97	85.76	85.84	85.84	-4.30%	26,593
Apr 20, 2026	88.44	89.95	88.04	89.70	89.70	0.66%	28,742
Apr 17, 2026	87.98	91.73	87.44	89.11	89.11	5.06%	73,395
Apr 16, 2026	86.07	87.16	84.26	84.82	84.82	-1.70%	19,339
Apr 15, 2026	89.15	89.15	84.58	86.29	86.29	-3.51%	44,166
Apr 14, 2026	89.12	90.18	87.83	89.43	89.43	1.11%	12,240
Apr 13, 2026	85.45	88.46	85.31	88.45	88.45	2.23%	21,191
Apr 10, 2026	88.59	88.59	86.42	86.52	86.52	-1.39%	15,290
Apr 9, 2026	84.21	89.19	84.21	87.74	87.74	3.18%	15,408
Apr 8, 2026	83.73	85.85	83.73	85.04	85.04	11.22%	44,206
Apr 7, 2026	75.28	76.46	74.68	76.46	76.46	-0.43%	6,718
Apr 6, 2026	75.56	76.86	74.55	76.79	76.79	1.25%	9,321
Apr 2, 2026	73.01	76.66	72.28	75.84	75.84	-1.24%	13,340
Apr 1, 2026	75.48	78.62	75.48	76.79	76.79	4.80%	29,739
Mar 31, 2026	69.25	73.29	68.78	73.27	73.27	9.83%	17,362
Mar 30, 2026	71.89	71.89	66.37	66.71	66.71	-4.94%	9,003
Mar 27, 2026	72.22	72.66	70.18	70.18	70.18	-3.71%	9,344
Mar 26, 2026	76.43	77.31	72.88	72.88	72.88	-7.17%	15,391
Mar 25, 2026	79.70	79.70	77.50	78.51	78.51	2.13%	12,070
Mar 24, 2026	73.83	77.53	73.29	76.87	76.87	1.60%	20,349
Mar 23, 2026	77.09	79.94	75.66	75.66	75.56	3.48%	38,635
Mar 20, 2026	77.61	77.61	72.01	73.12	73.02	-4.53%	10,042
Mar 19, 2026	76.14	77.84	74.37	76.58	76.48	-2.13%	21,316
Mar 18, 2026	80.53	80.96	78.23	78.25	78.14	-2.54%	9,343
Mar 17, 2026	81.18	81.18	78.89	80.29	80.18	0.98%	9,919
Mar 16, 2026	79.53	80.82	78.98	79.51	79.40	2.46%	20,257
Mar 13, 2026	80.05	80.51	76.92	77.60	77.50	-1.12%	18,390
Mar 12, 2026	82.95	82.95	78.42	78.48	78.37	-7.76%	25,386
Mar 11, 2026	85.61	85.68	84.00	85.08	84.97	-0.72%	11,655
Mar 10, 2026	87.07	89.45	85.70	85.70	85.59	-1.62%	18,280
Mar 9, 2026	83.08	87.23	80.20	87.11	86.99	1.56%	44,936
Mar 6, 2026	85.58	86.78	83.70	85.77	85.66	-3.70%	43,520
Mar 5, 2026	93.88	94.08	86.21	89.07	88.95	-7.01%	35,114
Mar 4, 2026	95.98	96.25	93.67	95.79	95.66	1.29%	18,125
Mar 3, 2026	96.16	96.16	90.02	94.57	94.45	-6.11%	44,809
Mar 2, 2026	95.80	100.94	95.45	100.72	100.59	2.90%	46,243
Feb 27, 2026	94.70	97.88	94.70	97.88	97.75	1.24%	14,878
Feb 26, 2026	96.14	97.35	93.81	96.68	96.55	1.44%	12,640
Feb 25, 2026	98.90	98.90	93.47	95.31	95.18	-2.50%	32,382
Feb 24, 2026	93.89	97.92	93.89	97.75	97.62	4.01%	16,110
Feb 23, 2026	97.21	97.23	93.33	93.98	93.86	-4.43%	51,004
Feb 20, 2026	96.77	99.01	95.95	98.34	98.21	1.62%	36,727
Feb 19, 2026	95.00	97.60	94.94	96.77	96.64	2.11%	29,692
Feb 18, 2026	95.67	96.20	93.79	94.77	94.64	-0.06%	25,781
Feb 17, 2026	92.66	96.16	92.35	94.83	94.70	1.68%	29,968
Feb 13, 2026	91.50	95.00	91.49	93.26	93.14	2.18%	23,641
Feb 12, 2026	95.94	99.17	90.93	91.27	91.15	-3.35%	55,639
Feb 11, 2026	95.52	97.60	93.62	94.43	94.31	1.23%	30,899
Feb 10, 2026	93.09	94.53	92.26	93.28	93.16	0.45%	39,906
Feb 9, 2026	91.61	93.34	91.23	92.87	92.74	0.86%	23,244
Feb 6, 2026	86.57	92.20	86.57	92.07	91.95	9.04%	32,925
Feb 5, 2026	83.78	85.68	83.44	84.44	84.32	-2.24%	45,830
Feb 4, 2026	87.43	88.41	84.27	86.37	86.26	0.65%	26,224
Feb 3, 2026	83.70	86.51	82.94	85.81	85.70	2.45%	39,180
Feb 2, 2026	80.15	83.86	80.15	83.76	83.65	3.94%	70,275
Jan 30, 2026	79.95	80.75	78.35	80.59	80.48	-0.60%	16,584
Jan 29, 2026	80.95	81.82	79.23	81.07	80.97	2.78%	18,475
Jan 28, 2026	79.31	79.76	77.95	78.88	78.78	-1.83%	9,956
Jan 27, 2026	79.35	80.54	79.35	80.35	80.24	1.71%	7,038
Jan 26, 2026	78.78	79.42	78.72	79.00	78.90	0.11%	7,699
Jan 23, 2026	80.96	80.96	78.42	78.92	78.81	-2.42%	14,665
Jan 22, 2026	82.86	82.87	80.66	80.88	80.77	-1.80%	25,967
Jan 21, 2026	79.41	83.07	79.30	82.36	82.25	5.67%	24,233
Jan 20, 2026	79.99	81.39	77.81	77.94	77.84	-6.44%	34,728
Jan 16, 2026	82.82	83.76	82.50	83.30	83.19	2.03%	20,635
Jan 15, 2026	80.68	81.98	80.68	81.65	81.54	2.70%	28,760
Jan 14, 2026	79.05	79.61	77.90	79.50	79.39	0.26%	24,146
Jan 13, 2026	78.70	79.82	78.52	79.29	79.19	1.60%	16,010
Jan 12, 2026	76.00	78.16	75.93	78.04	77.94	2.17%	36,218
Jan 9, 2026	75.31	76.55	75.02	76.39	76.29	3.25%	11,336
Jan 8, 2026	73.80	75.36	73.80	73.98	73.88	2.28%	10,839
Jan 7, 2026	77.38	77.38	72.18	72.33	72.23	-5.48%	28,431
Jan 6, 2026	73.36	76.77	72.82	76.52	76.42	3.71%	30,266
Jan 5, 2026	71.63	74.60	71.63	73.78	73.68	3.57%	38,855
Jan 2, 2026	68.21	71.24	68.21	71.24	71.15	5.51%	18,204
Dec 31, 2025	69.16	69.16	67.49	67.52	67.43	-2.68%	6,701
Dec 30, 2025	69.49	69.75	69.38	69.38	69.29	-0.70%	4,574
Dec 29, 2025	69.85	70.66	69.37	69.87	69.78	-0.57%	8,370
Dec 26, 2025	70.70	70.70	69.79	70.27	70.18	-0.89%	9,848
Dec 24, 2025	70.12	71.00	70.07	70.90	70.81	1.19%	16,042
Dec 23, 2025	70.20	70.66	69.78	70.07	69.97	-0.20%	22,206
Dec 22, 2025	68.78	70.31	68.78	70.21	70.08	3.14%	10,931
Dec 19, 2025	66.90	68.23	66.90	68.07	67.95	2.66%	11,527
Dec 18, 2025	67.05	67.70	66.05	66.31	66.19	1.81%	9,746
Dec 17, 2025	68.27	68.79	64.94	65.13	65.01	-5.07%	16,860
Dec 16, 2025	69.89	69.89	67.75	68.61	68.48	-1.70%	20,354
Dec 15, 2025	70.35	70.44	69.42	69.80	69.67	0.39%	7,601
Dec 12, 2025	71.63	71.67	69.04	69.53	69.40	-1.92%	34,988
Dec 11, 2025	68.50	70.99	68.50	70.89	70.76	3.05%	33,701
Dec 10, 2025	65.91	69.58	65.66	68.79	68.66	-4.38%	129,059
Dec 9, 2025	73.49	73.67	71.93	71.94	64.55	-2.13%	3,720
Dec 8, 2025	74.12	74.12	73.50	73.50	65.95	-0.52%	3,137
Dec 5, 2025	74.12	74.79	73.32	73.89	66.30	-0.86%	5,105
Dec 4, 2025	73.75	75.09	73.75	74.53	66.87	1.49%	12,512
Dec 3, 2025	72.00	73.44	71.42	73.44	65.89	2.47%	5,931