Stocknear Logo Stocknear
/
Popular
Login

AI Score

XX

Unlock

26.89
0.03 (0.11%)
At close: Apr 15, 2025, 3:00 PM

Stock Price History

Date Open Adj Open High Adj High Low Adj Low Close Adj Close % Change Volume
Apr 15, 2025 26.71 26.71 26.95 26.94 26.71 26.77 26.86 26.86 0.00% 177,357
Apr 14, 2025 26.99 26.99 26.99 26.99 26.77 26.77 26.86 26.86 0.41% 238,400
Apr 11, 2025 26.91 26.91 26.95 26.95 26.43 26.43 26.75 26.75 -0.67% 190,648
Apr 10, 2025 26.98 26.98 27.07 27.07 26.72 26.72 26.93 26.93 -0.44% 214,311
Apr 9, 2025 26.74 26.74 27.19 27.19 26.74 26.74 27.05 27.05 0.04% 182,606
Apr 8, 2025 27.19 27.19 27.19 27.19 26.94 26.94 27.04 27.04 0.00% 217,700
Apr 7, 2025 27.18 27.18 27.46 27.46 27.04 27.04 27.04 27.04 -1.57% 290,023
Apr 4, 2025 27.28 27.28 27.78 27.78 27.28 27.28 27.47 27.47 -0.04% 171,145
Apr 3, 2025 27.49 27.49 27.54 27.54 27.39 27.39 27.48 27.48 -0.29% 262,400
Apr 2, 2025 27.45 27.45 27.57 27.57 27.37 27.37 27.56 27.56 0.40% 113,000
Apr 1, 2025 27.31 27.31 27.51 27.51 27.30 27.30 27.45 27.45 0.66% 200,803
Mar 31, 2025 27.19 27.19 27.35 27.35 27.19 27.19 27.27 27.27 -0.37% 255,300
Mar 28, 2025 27.36 27.36 27.39 27.39 27.26 27.26 27.37 27.37 -0.40% 105,700
Mar 27, 2025 27.54 27.34 27.61 27.41 27.48 27.28 27.48 27.28 -0.43% 114,400
Mar 26, 2025 27.84 27.64 27.84 27.64 27.57 27.37 27.60 27.40 -1.25% 108,016
Mar 25, 2025 27.97 27.77 27.97 27.77 27.83 27.63 27.95 27.75 0.25% 94,914
Mar 24, 2025 27.91 27.71 27.99 27.79 27.73 27.53 27.88 27.68 0.18% 76,600
Mar 21, 2025 27.81 27.61 27.85 27.65 27.73 27.53 27.83 27.63 -0.43% 130,700
Mar 20, 2025 28.08 27.88 28.13 27.93 27.84 27.64 27.95 27.75 -0.11% 96,306
Mar 19, 2025 27.85 27.65 28.13 27.93 27.73 27.53 27.98 27.78 0.54% 378,700
Mar 18, 2025 27.92 27.72 27.92 27.72 27.71 27.51 27.83 27.63 -0.29% 182,500
Mar 17, 2025 28.01 27.81 28.02 27.82 27.84 27.64 27.91 27.71 -0.14% 114,931
Mar 14, 2025 28.05 27.85 28.06 27.86 27.85 27.65 27.95 27.75 0.22% 119,302
Mar 13, 2025 27.97 27.77 27.97 27.77 27.75 27.55 27.89 27.69 -0.25% 108,405
Mar 12, 2025 28.20 28.00 28.20 28.00 27.93 27.73 27.96 27.76 -0.21% 134,844
Mar 11, 2025 28.17 27.97 28.23 28.03 27.99 27.79 28.02 27.82 -0.36% 217,926
Mar 10, 2025 28.24 28.03 28.24 28.03 28.03 27.82 28.12 27.91 -0.18% 214,800
Mar 7, 2025 28.13 27.92 28.28 28.07 28.10 27.89 28.17 27.96 0.21% 378,000
Mar 6, 2025 28.12 27.91 28.16 27.95 27.97 27.76 28.11 27.90 -0.43% 160,400
Mar 5, 2025 28.21 28.00 28.30 28.09 28.10 27.89 28.23 28.02 0.28% 466,000
Mar 4, 2025 28.23 28.02 28.30 28.09 28.03 27.82 28.15 27.94 -0.18% 380,900
Mar 3, 2025 28.16 27.95 28.30 28.09 28.09 27.88 28.20 27.99 0.32% 129,400
Feb 28, 2025 27.94 27.73 28.15 27.94 27.94 27.73 28.11 27.90 0.25% 135,845
Feb 27, 2025 28.17 27.97 28.17 27.97 27.99 27.79 28.04 27.84 -0.36% 138,400
Feb 26, 2025 28.11 27.90 28.22 28.01 28.08 27.87 28.14 27.93 -0.11% 239,030
Feb 25, 2025 28.14 27.93 28.20 27.99 28.08 27.87 28.17 27.96 0.39% 307,511
Feb 24, 2025 28.12 27.92 28.13 27.93 28.04 27.84 28.06 27.86 -0.07% 188,500
Feb 21, 2025 28.24 28.04 28.24 28.04 28.06 27.86 28.08 27.88 -0.39% 199,200
Feb 20, 2025 28.07 27.86 28.19 27.98 28.02 27.81 28.19 27.98 0.50% 164,904
Feb 19, 2025 27.97 27.77 28.15 27.95 27.93 27.73 28.05 27.85 0.04% 110,045
Feb 18, 2025 28.15 27.95 28.15 27.95 27.96 27.76 28.04 27.84 -0.21% 102,530
Feb 14, 2025 28.24 28.03 28.24 28.03 28.08 27.87 28.10 27.89 -0.11% 89,900
Feb 13, 2025 28.14 27.93 28.14 27.93 27.82 27.61 28.13 27.92 1.44% 66,400
Feb 12, 2025 27.68 27.48 27.77 27.57 27.54 27.34 27.73 27.53 -0.54% 256,300
Feb 11, 2025 27.93 27.73 27.93 27.73 27.74 27.54 27.88 27.68 -0.32% 130,000
Feb 10, 2025 27.88 27.68 28.00 27.80 27.87 27.67 27.97 27.77 0.72% 88,902
Feb 7, 2025 27.90 27.70 27.90 27.70 27.70 27.50 27.77 27.57 -0.39% 94,500
Feb 6, 2025 27.88 27.68 27.91 27.71 27.72 27.52 27.88 27.68 0.25% 113,125
Feb 5, 2025 27.68 27.48 28.06 27.86 27.57 27.37 27.81 27.61 0.00% 139,900
Feb 4, 2025 27.68 27.48 27.81 27.61 27.45 27.25 27.81 27.61 0.29% 134,117

Create Price Alert on DRSK

Your price alert will notify you when the stock price is above 26.89.

Add to Watchlist