Stocknear Logo Stocknear
/
Popular
Login

47.73
0.16 (0.34%)
At close: Apr 03, 2025, 3:10 PM

Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 47.61 47.62 47.54 47.57 0.00 0.00% 408,411
Apr 1, 2025 47.54 47.62 47.54 47.57 0.05 0.11% 380,800
Mar 31, 2025 47.53 47.56 47.49 47.52 -0.01 -0.02% 403,506
Mar 28, 2025 47.46 47.53 47.44 47.53 0.13 0.27% 465,700
Mar 27, 2025 47.38 47.45 47.38 47.40 0.02 0.04% 343,800
Mar 26, 2025 47.39 47.49 47.37 47.38 -0.04 -0.08% 304,419
Mar 25, 2025 47.39 47.44 47.35 47.42 -0.04 -0.08% 360,418
Mar 24, 2025 47.52 47.52 47.46 47.46 -0.11 -0.23% 346,200
Mar 21, 2025 47.55 47.58 47.53 47.57 0.03 0.06% 394,912
Mar 20, 2025 47.59 47.59 47.51 47.54 0.02 0.04% 459,005
Mar 19, 2025 47.39 47.53 47.37 47.52 0.12 0.25% 374,744
Mar 18, 2025 47.37 47.44 47.35 47.40 0.03 0.06% 331,600
Mar 17, 2025 47.37 47.42 47.36 47.37 0.00 0.00% 356,700
Mar 14, 2025 47.37 47.39 47.35 47.37 -0.03 -0.06% 371,419
Mar 13, 2025 47.31 47.40 47.28 47.40 0.05 0.11% 523,700
Mar 12, 2025 47.32 47.38 47.32 47.35 -0.05 -0.11% 347,700
Mar 11, 2025 47.46 47.49 47.38 47.40 -0.05 -0.11% 816,208
Mar 10, 2025 47.46 47.50 47.44 47.45 0.08 0.17% 426,200
Mar 7, 2025 47.48 47.48 47.35 47.37 -0.02 -0.04% 332,014
Mar 6, 2025 47.42 47.43 47.36 47.39 -0.05 -0.11% 322,400
Mar 5, 2025 47.51 47.71 47.42 47.44 -0.04 -0.08% 536,629
Mar 4, 2025 47.53 47.58 47.48 47.48 -0.03 -0.06% 611,422
Mar 3, 2025 47.43 47.52 47.42 47.51 0.04 0.08% 518,823
Feb 28, 2025 47.41 47.48 47.41 47.47 0.10 0.21% 751,200
Feb 27, 2025 47.35 47.39 47.33 47.37 -0.02 -0.04% 358,900
Feb 26, 2025 47.34 47.41 47.33 47.39 0.02 0.04% 366,800
Feb 25, 2025 47.34 47.37 47.32 47.37 0.10 0.21% 565,721
Feb 24, 2025 47.15 47.29 47.15 47.27 0.05 0.11% 518,434
Feb 21, 2025 47.15 47.23 47.12 47.22 0.11 0.23% 605,100
Feb 20, 2025 47.08 47.14 47.08 47.11 -0.01 -0.02% 710,800
Feb 19, 2025 47.05 47.12 47.05 47.12 -0.08 -0.17% 461,320
Feb 18, 2025 47.13 47.34 47.13 47.20 -0.07 -0.15% 365,200
Feb 14, 2025 47.24 47.29 47.24 47.27 0.07 0.15% 376,400
Feb 13, 2025 47.16 47.21 47.15 47.20 0.13 0.28% 420,102
Feb 12, 2025 47.07 47.12 47.04 47.07 -0.11 -0.23% 347,300
Feb 11, 2025 47.16 47.19 47.15 47.18 -0.02 -0.04% 355,607
Feb 10, 2025 47.20 47.23 47.19 47.20 0.03 0.06% 451,900
Feb 7, 2025 47.17 47.21 47.10 47.17 -0.08 -0.17% 709,200
Feb 6, 2025 47.24 47.27 47.22 47.25 -0.02 -0.04% 598,939
Feb 5, 2025 47.25 47.30 47.23 47.27 0.08 0.17% 355,648
Feb 4, 2025 47.13 47.23 47.13 47.19 0.03 0.06% 436,041
Feb 3, 2025 47.21 47.21 47.13 47.16 -0.01 -0.02% 419,030
Jan 31, 2025 47.16 47.20 47.13 47.17 0.02 0.04% 547,700
Jan 30, 2025 47.13 47.19 47.13 47.15 0.04 0.08% 387,600
Jan 29, 2025 47.14 47.14 47.07 47.11 -0.01 -0.02% 322,700
Jan 28, 2025 47.08 47.14 47.08 47.12 -0.03 -0.06% 348,022
Jan 27, 2025 47.13 47.15 47.08 47.15 0.13 0.28% 375,300
Jan 24, 2025 46.98 47.04 46.96 47.02 0.04 0.09% 343,400
Jan 23, 2025 47.01 47.01 46.94 46.98 0.00 0.00% 416,240
Jan 22, 2025 47.02 47.04 46.97 46.98 -0.04 -0.09% 806,600

Create Price Alert on DFSD

Your price alert will notify you when the stock price is above 47.73.

Add to Watchlist