DON Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 51.62 | 51.88 | 50.52 | 50.77 | -0.69 | -1.34% | 146,682 |
| Feb 28, 2025 | 51.07 | 51.47 | 50.80 | 51.46 | 0.51 | 1.00% | 207,739 |
| Feb 27, 2025 | 51.16 | 51.42 | 50.90 | 50.95 | -0.25 | -0.49% | 128,800 |
| Feb 26, 2025 | 51.51 | 51.67 | 51.11 | 51.20 | -0.20 | -0.39% | 154,146 |
| Feb 25, 2025 | 51.29 | 51.57 | 51.08 | 51.40 | 0.15 | 0.29% | 135,700 |
| Feb 24, 2025 | 51.35 | 51.48 | 51.08 | 51.25 | 0.03 | 0.06% | 221,228 |
| Feb 21, 2025 | 52.03 | 52.03 | 51.03 | 51.22 | -0.58 | -1.12% | 99,300 |
| Feb 20, 2025 | 51.94 | 51.97 | 51.51 | 51.80 | -0.23 | -0.44% | 171,839 |
| Feb 19, 2025 | 52.01 | 52.17 | 51.78 | 52.03 | -0.22 | -0.42% | 178,020 |
| Feb 18, 2025 | 51.91 | 52.25 | 51.71 | 52.25 | 0.49 | 0.95% | 252,448 |
| Feb 14, 2025 | 52.00 | 52.26 | 51.75 | 51.76 | -0.13 | -0.25% | 91,700 |
| Feb 13, 2025 | 51.55 | 51.89 | 51.43 | 51.89 | 0.58 | 1.13% | 125,007 |
| Feb 12, 2025 | 51.29 | 51.50 | 51.15 | 51.31 | -0.56 | -1.08% | 140,846 |
| Feb 11, 2025 | 51.49 | 51.87 | 51.46 | 51.87 | 0.23 | 0.45% | 109,928 |
| Feb 10, 2025 | 51.92 | 51.95 | 51.52 | 51.64 | -0.01 | -0.02% | 201,500 |
| Feb 7, 2025 | 52.13 | 52.13 | 51.56 | 51.65 | -0.41 | -0.79% | 132,400 |
| Feb 6, 2025 | 52.40 | 52.40 | 51.78 | 52.06 | -0.08 | -0.15% | 141,700 |
| Feb 5, 2025 | 52.01 | 52.14 | 51.77 | 52.14 | 0.23 | 0.44% | 158,000 |
| Feb 4, 2025 | 51.73 | 52.04 | 51.60 | 51.91 | 0.12 | 0.23% | 169,500 |
| Feb 3, 2025 | 51.44 | 52.06 | 50.96 | 51.79 | -0.57 | -1.09% | 390,639 |
| Jan 31, 2025 | 52.84 | 52.91 | 52.22 | 52.36 | -0.52 | -0.98% | 188,400 |
| Jan 30, 2025 | 52.69 | 53.08 | 52.47 | 52.88 | 0.49 | 0.94% | 139,533 |
| Jan 29, 2025 | 52.57 | 52.84 | 52.23 | 52.39 | -0.21 | -0.40% | 92,651 |
| Jan 28, 2025 | 52.75 | 52.89 | 52.40 | 52.60 | -0.19 | -0.36% | 140,636 |
| Jan 27, 2025 | 52.48 | 53.00 | 52.48 | 52.79 | 0.13 | 0.25% | 126,000 |
| Jan 24, 2025 | 52.65 | 52.77 | 52.47 | 52.66 | 0.05 | 0.10% | 99,700 |
| Jan 23, 2025 | 52.57 | 52.72 | 52.38 | 52.61 | 0.02 | 0.04% | 144,000 |
| Jan 22, 2025 | 53.00 | 53.00 | 52.51 | 52.59 | -0.43 | -0.81% | 129,700 |
| Jan 21, 2025 | 52.67 | 53.08 | 52.66 | 53.02 | 0.59 | 1.13% | 143,711 |
| Jan 17, 2025 | 52.35 | 52.53 | 52.28 | 52.43 | 0.35 | 0.67% | 105,700 |
| Jan 16, 2025 | 51.71 | 52.21 | 51.65 | 52.08 | 0.40 | 0.77% | 113,400 |
| Jan 15, 2025 | 52.18 | 52.18 | 51.56 | 51.68 | 0.47 | 0.92% | 171,447 |
| Jan 14, 2025 | 50.74 | 51.21 | 50.68 | 51.21 | 0.80 | 1.59% | 104,800 |
| Jan 13, 2025 | 49.64 | 50.45 | 49.61 | 50.41 | 0.63 | 1.27% | 122,822 |
| Jan 10, 2025 | 50.27 | 50.32 | 49.69 | 49.78 | -0.93 | -1.83% | 145,247 |
| Jan 8, 2025 | 50.50 | 50.77 | 50.23 | 50.71 | -0.02 | -0.04% | 112,100 |
| Jan 7, 2025 | 51.11 | 51.26 | 50.44 | 50.73 | -0.19 | -0.37% | 195,900 |
| Jan 6, 2025 | 51.33 | 51.54 | 50.86 | 50.92 | -0.24 | -0.47% | 139,307 |
| Jan 3, 2025 | 50.91 | 51.17 | 50.55 | 51.16 | 0.49 | 0.97% | 120,000 |
| Jan 2, 2025 | 51.26 | 51.39 | 50.58 | 50.67 | -0.30 | -0.59% | 215,757 |
| Dec 31, 2024 | 50.97 | 51.18 | 50.73 | 50.97 | 0.18 | 0.35% | 102,400 |
| Dec 30, 2024 | 50.81 | 50.95 | 50.31 | 50.79 | -0.22 | -0.43% | 228,119 |
| Dec 27, 2024 | 51.22 | 51.54 | 50.80 | 51.01 | -0.41 | -0.80% | 196,600 |
| Dec 26, 2024 | 51.19 | 51.49 | 51.00 | 51.42 | -0.10 | -0.19% | 154,743 |
| Dec 24, 2024 | 51.19 | 51.52 | 50.94 | 51.52 | 0.40 | 0.78% | 88,800 |
| Dec 23, 2024 | 50.85 | 51.14 | 50.61 | 51.12 | 0.06 | 0.12% | 1,007,112 |
| Dec 20, 2024 | 50.36 | 51.42 | 50.22 | 51.06 | 0.53 | 1.05% | 129,227 |
| Dec 19, 2024 | 51.02 | 51.31 | 50.49 | 50.53 | -0.15 | -0.30% | 153,007 |
| Dec 18, 2024 | 52.55 | 52.66 | 50.65 | 50.68 | -1.83 | -3.49% | 216,100 |
| Dec 17, 2024 | 52.87 | 53.03 | 52.34 | 52.51 | -0.57 | -1.07% | 135,341 |