(DSMC)
NYSE: DSMC
· Real-Time Price · USD
35.24
-0.31 (-0.86%)
At close: Aug 15, 2025, 3:59 PM
35.25
0.03%
After-hours: Aug 15, 2025, 05:29 PM EDT
DSMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 35.42 | 35.55 | 35.42 | 35.55 | 35.55 | -1.14% | 8,422 |
| Aug 13, 2025 | 35.06 | 35.96 | 35.06 | 35.96 | 35.96 | 2.86% | 18,614 |
| Aug 12, 2025 | 34.62 | 34.96 | 34.62 | 34.96 | 34.96 | 3.31% | 3,400 |
| Aug 11, 2025 | 34.10 | 34.17 | 33.78 | 33.84 | 33.84 | -0.44% | 7,900 |
| Aug 8, 2025 | 33.90 | 34.06 | 33.88 | 33.99 | 33.99 | 0.74% | 5,246 |
| Aug 7, 2025 | 34.06 | 34.06 | 33.64 | 33.74 | 33.74 | -0.03% | 4,522 |
| Aug 6, 2025 | 33.82 | 33.86 | 33.73 | 33.75 | 33.75 | -0.32% | 6,300 |
| Aug 5, 2025 | 33.93 | 33.95 | 33.86 | 33.86 | 33.86 | 0.95% | 3,530 |
| Aug 4, 2025 | 33.05 | 33.54 | 33.05 | 33.54 | 33.54 | 2.13% | 11,600 |
| Aug 1, 2025 | 32.55 | 32.87 | 32.55 | 32.84 | 32.84 | -1.74% | 8,508 |
| Jul 31, 2025 | 33.87 | 33.87 | 33.42 | 33.42 | 33.42 | -1.42% | 17,400 |
| Jul 30, 2025 | 34.31 | 34.45 | 33.73 | 33.90 | 33.90 | -1.60% | 5,500 |
| Jul 29, 2025 | 34.38 | 34.50 | 34.38 | 34.45 | 34.45 | -0.89% | 4,431 |
| Jul 28, 2025 | 34.69 | 34.95 | 34.65 | 34.76 | 34.76 | 0.40% | 13,837 |
| Jul 25, 2025 | 34.70 | 34.70 | 34.42 | 34.62 | 34.62 | 0.09% | 5,700 |
| Jul 24, 2025 | 34.97 | 35.03 | 34.58 | 34.59 | 34.59 | -1.20% | 5,100 |
| Jul 23, 2025 | 35.50 | 35.50 | 34.77 | 35.01 | 35.01 | 1.63% | 5,400 |
| Jul 22, 2025 | 34.04 | 34.45 | 33.97 | 34.45 | 34.45 | 2.81% | 3,000 |
| Jul 21, 2025 | 33.87 | 33.91 | 33.51 | 33.51 | 33.51 | -0.33% | 5,600 |
| Jul 18, 2025 | 34.08 | 34.08 | 33.58 | 33.62 | 33.62 | -0.88% | 2,700 |