(DON)
AMEX: DON
· Real-Time Price · USD
52.91
-0.08 (-0.15%)
At close: Sep 08, 2025, 3:59 PM
52.88
-0.05%
After-hours: Sep 08, 2025, 05:50 PM EDT
DON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 52.96 | 52.96 | 52.43 | 52.88 | n/a | -0.21% | 114,228 |
| Sep 5, 2025 | 53.08 | 53.43 | 52.64 | 52.99 | 52.99 | 0.08% | 117,500 |
| Sep 4, 2025 | 52.48 | 52.95 | 52.35 | 52.95 | 52.95 | 1.24% | 217,646 |
| Sep 3, 2025 | 52.28 | 52.62 | 52.05 | 52.30 | 52.30 | -0.19% | 166,300 |
| Sep 2, 2025 | 52.27 | 52.43 | 52.03 | 52.40 | 52.40 | -0.68% | 157,849 |
| Aug 29, 2025 | 52.73 | 53.03 | 52.61 | 52.76 | 52.76 | 0.00% | 158,030 |
| Aug 28, 2025 | 53.09 | 53.09 | 52.46 | 52.76 | 52.76 | -0.45% | 147,034 |
| Aug 27, 2025 | 52.57 | 53.13 | 52.57 | 53.00 | 53.00 | 0.61% | 143,919 |
| Aug 26, 2025 | 52.62 | 52.83 | 52.57 | 52.68 | 52.68 | -0.15% | 130,800 |
| Aug 25, 2025 | 52.96 | 53.06 | 52.76 | 52.76 | 52.66 | -0.58% | 90,205 |
| Aug 22, 2025 | 51.94 | 53.27 | 51.94 | 53.07 | 52.97 | 2.63% | 104,521 |
| Aug 21, 2025 | 51.56 | 51.85 | 51.49 | 51.71 | 51.61 | -0.02% | 142,300 |
| Aug 20, 2025 | 51.93 | 52.08 | 51.63 | 51.72 | 51.62 | -0.35% | 88,810 |
| Aug 19, 2025 | 51.62 | 52.17 | 51.62 | 51.90 | 51.80 | 0.70% | 176,500 |
| Aug 18, 2025 | 51.64 | 51.66 | 51.46 | 51.54 | 51.44 | -0.06% | 90,700 |
| Aug 15, 2025 | 51.99 | 52.09 | 51.57 | 51.57 | 51.47 | -0.62% | 113,508 |
| Aug 14, 2025 | 51.93 | 52.01 | 51.67 | 51.89 | 51.79 | -1.11% | 122,900 |
| Aug 13, 2025 | 51.63 | 52.47 | 51.57 | 52.47 | 52.37 | 1.78% | 102,904 |
| Aug 12, 2025 | 50.83 | 51.55 | 50.70 | 51.55 | 51.45 | 1.98% | 87,086 |
| Aug 11, 2025 | 50.71 | 50.89 | 50.45 | 50.55 | 50.45 | -0.32% | 151,640 |