Digital Media Solutions I... (DMS)
NYSE: DMS
· Real-Time Price · USD
2.74
0.61 (28.64%)
At close: Sep 25, 2023, 9:59 PM
DMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2023 | 0.83 | 1.01 | 0.83 | 0.83 | 0.83 | 0.00% | 2,006 |
| Oct 20, 2023 | 0.87 | 0.87 | 0.81 | 0.83 | 0.83 | -7.78% | 2,885 |
| Oct 19, 2023 | 1.07 | 1.10 | 0.90 | 0.90 | 0.90 | -21.74% | 2,024 |
| Oct 18, 2023 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.00% | 0 |
| Oct 17, 2023 | 1.01 | 1.15 | 1.01 | 1.15 | 1.15 | 13.86% | 883 |
| Oct 16, 2023 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.00% | 0 |
| Oct 13, 2023 | 1.05 | 1.06 | 1.01 | 1.01 | 1.01 | 1.00% | 5,545 |
| Oct 12, 2023 | 0.74 | 1.00 | 0.66 | 1.00 | 1.00 | 0.00% | 3,615 |
| Oct 11, 2023 | 0.92 | 1.00 | 0.70 | 1.00 | 1.00 | 0.00% | 2,100 |
| Oct 10, 2023 | 0.77 | 1.00 | 0.70 | 1.00 | 1.00 | 31.58% | 3,495 |
| Oct 9, 2023 | 0.70 | 0.90 | 0.70 | 0.76 | 0.76 | 8.57% | 5,953 |
| Oct 6, 2023 | 0.70 | 0.76 | 0.70 | 0.70 | 0.70 | -22.22% | 1,718 |
| Oct 5, 2023 | 1.09 | 1.09 | 0.90 | 0.90 | 0.90 | -10.00% | 6,075 |
| Oct 4, 2023 | 1.16 | 1.16 | 1.00 | 1.00 | 1.00 | -13.79% | 5,057 |
| Oct 3, 2023 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.00% | 437 |
| Oct 2, 2023 | 1.80 | 1.80 | 1.11 | 1.16 | 1.16 | -27.50% | 10,808 |
| Sep 29, 2023 | 1.60 | 1.60 | 1.41 | 1.60 | 1.60 | -0.62% | 11,846 |
| Sep 28, 2023 | 1.65 | 1.75 | 1.56 | 1.61 | 1.61 | -3.59% | 14,195 |
| Sep 27, 2023 | 1.65 | 1.70 | 1.65 | 1.67 | 1.67 | -15.66% | 11,300 |
| Sep 26, 2023 | 1.51 | 2.65 | 1.34 | 1.98 | 1.98 | -27.74% | 77,972 |