(DES)
AMEX: DES
· Real-Time Price · USD
34.35
-0.01 (-0.03%)
At close: Sep 05, 2025, 3:59 PM
34.38
0.09%
After-hours: Sep 05, 2025, 05:29 PM EDT
DES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 34.40 | 34.74 | 34.13 | 34.38 | 34.38 | 0.06% | 86,198 |
| Sep 4, 2025 | 33.95 | 34.39 | 33.90 | 34.36 | 34.36 | 1.39% | 66,602 |
| Sep 3, 2025 | 33.82 | 34.05 | 33.67 | 33.89 | 33.89 | 0.21% | 78,214 |
| Sep 2, 2025 | 33.74 | 33.90 | 33.46 | 33.82 | 33.82 | -0.94% | 161,419 |
| Aug 29, 2025 | 34.15 | 34.34 | 34.03 | 34.14 | 34.14 | 0.09% | 90,900 |
| Aug 28, 2025 | 34.34 | 34.37 | 33.94 | 34.11 | 34.11 | -0.32% | 103,100 |
| Aug 27, 2025 | 33.86 | 34.24 | 33.86 | 34.22 | 34.22 | 0.71% | 121,100 |
| Aug 26, 2025 | 33.88 | 34.08 | 33.56 | 33.98 | 33.98 | 0.15% | 125,432 |
| Aug 25, 2025 | 34.12 | 34.21 | 33.93 | 33.93 | 33.86 | -0.96% | 107,900 |
| Aug 22, 2025 | 33.07 | 34.30 | 33.07 | 34.26 | 34.18 | 3.91% | 125,200 |
| Aug 21, 2025 | 32.82 | 33.04 | 32.77 | 32.97 | 32.90 | 0.00% | 185,323 |
| Aug 20, 2025 | 33.10 | 33.22 | 32.92 | 32.97 | 32.90 | -0.45% | 133,746 |
| Aug 19, 2025 | 33.04 | 33.38 | 32.99 | 33.12 | 33.05 | 0.39% | 141,879 |
| Aug 18, 2025 | 32.87 | 33.02 | 32.87 | 32.99 | 32.92 | 0.27% | 80,239 |
| Aug 15, 2025 | 33.23 | 33.26 | 32.83 | 32.90 | 32.83 | -1.08% | 106,200 |
| Aug 14, 2025 | 33.17 | 33.30 | 32.91 | 33.26 | 33.19 | -0.81% | 112,300 |
| Aug 13, 2025 | 33.05 | 33.63 | 32.94 | 33.53 | 33.46 | 1.95% | 148,812 |
| Aug 12, 2025 | 32.20 | 32.92 | 32.11 | 32.89 | 32.82 | 2.78% | 129,225 |
| Aug 11, 2025 | 31.99 | 32.14 | 31.83 | 32.00 | 31.93 | 0.25% | 113,700 |
| Aug 8, 2025 | 31.90 | 32.04 | 31.72 | 31.92 | 31.85 | 0.25% | 98,418 |