(DURA)
33.50
0.07 (0.21%)
At close: Mar 05, 2025, 3:46 PM
33.50
0.01%
After-hours: Mar 05, 2025, 04:10 PM EST
DURA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 33.27 | 33.56 | 33.19 | 33.50 | 0.07 | 0.21% | 12,768 |
| Mar 4, 2025 | 33.88 | 33.88 | 33.43 | 33.43 | -0.45 | -1.33% | 3,900 |
| Mar 3, 2025 | 34.07 | 34.24 | 33.75 | 33.88 | -0.13 | -0.38% | 12,000 |
| Feb 28, 2025 | 33.80 | 34.01 | 33.64 | 34.01 | 0.46 | 1.37% | 10,218 |
| Feb 27, 2025 | 33.57 | 33.74 | 33.50 | 33.55 | 0.05 | 0.15% | 28,800 |
| Feb 26, 2025 | 33.89 | 33.89 | 33.47 | 33.50 | -0.39 | -1.15% | 8,600 |
| Feb 25, 2025 | 33.90 | 33.90 | 33.82 | 33.89 | 0.06 | 0.18% | 7,400 |
| Feb 24, 2025 | 33.72 | 34.00 | 33.72 | 33.83 | 0.18 | 0.53% | 3,603 |
| Feb 21, 2025 | 33.65 | 33.75 | 33.65 | 33.65 | 0.00 | 0.00% | 5,800 |
| Feb 20, 2025 | 33.48 | 33.65 | 33.44 | 33.65 | 0.24 | 0.72% | 1,400 |
| Feb 19, 2025 | 33.09 | 33.43 | 33.09 | 33.41 | 0.24 | 0.72% | 7,419 |
| Feb 18, 2025 | 33.00 | 33.19 | 33.00 | 33.17 | 0.15 | 0.45% | 2,648 |
| Feb 14, 2025 | 33.21 | 33.21 | 33.02 | 33.02 | -0.10 | -0.30% | 2,200 |
| Feb 13, 2025 | 32.93 | 33.12 | 32.93 | 33.12 | 0.19 | 0.58% | 4,000 |
| Feb 12, 2025 | 33.07 | 33.07 | 32.93 | 32.93 | -0.29 | -0.87% | 5,100 |
| Feb 11, 2025 | 32.97 | 33.22 | 32.97 | 33.22 | 0.18 | 0.54% | 4,400 |
| Feb 10, 2025 | 32.98 | 33.04 | 32.97 | 33.04 | 0.25 | 0.76% | 3,618 |
| Feb 7, 2025 | 33.00 | 33.00 | 32.79 | 32.79 | -0.17 | -0.52% | 13,613 |
| Feb 6, 2025 | 33.03 | 33.03 | 32.88 | 32.96 | -0.21 | -0.63% | 2,924 |
| Feb 5, 2025 | 32.92 | 33.20 | 32.91 | 33.17 | 0.18 | 0.55% | 5,134 |
| Feb 4, 2025 | 32.95 | 33.02 | 32.94 | 32.99 | -0.12 | -0.36% | 3,300 |
| Feb 3, 2025 | 32.87 | 33.19 | 32.87 | 33.11 | 0.02 | 0.06% | 13,400 |
| Jan 31, 2025 | 33.30 | 33.33 | 33.09 | 33.09 | -0.17 | -0.51% | 3,100 |
| Jan 30, 2025 | 33.21 | 33.30 | 33.14 | 33.26 | -0.07 | -0.21% | 3,800 |
| Jan 29, 2025 | 33.48 | 33.51 | 33.33 | 33.33 | -0.05 | -0.15% | 5,900 |
| Jan 28, 2025 | 33.40 | 33.41 | 33.30 | 33.38 | -0.27 | -0.80% | 9,300 |
| Jan 27, 2025 | 33.43 | 33.66 | 33.42 | 33.65 | 0.44 | 1.32% | 3,200 |
| Jan 24, 2025 | 33.21 | 33.27 | 33.19 | 33.21 | -0.01 | -0.03% | 2,325 |
| Jan 23, 2025 | 33.14 | 33.22 | 33.10 | 33.22 | 0.20 | 0.61% | 2,524 |
| Jan 22, 2025 | 33.17 | 33.17 | 33.02 | 33.02 | -0.39 | -1.17% | 6,500 |
| Jan 21, 2025 | 33.48 | 33.50 | 33.38 | 33.41 | 0.13 | 0.39% | 7,200 |
| Jan 17, 2025 | 33.25 | 33.36 | 33.25 | 33.28 | 0.12 | 0.36% | 6,000 |
| Jan 16, 2025 | 32.84 | 33.16 | 32.84 | 33.16 | 0.31 | 0.94% | 21,100 |
| Jan 15, 2025 | 32.91 | 32.91 | 32.85 | 32.85 | 0.22 | 0.67% | 900 |
| Jan 14, 2025 | 32.45 | 32.63 | 32.40 | 32.63 | 0.17 | 0.52% | 3,700 |
| Jan 13, 2025 | 32.29 | 32.46 | 32.29 | 32.46 | 0.33 | 1.03% | 6,000 |
| Jan 10, 2025 | 32.54 | 32.57 | 32.08 | 32.13 | -0.42 | -1.29% | 8,100 |
| Jan 8, 2025 | 32.25 | 32.55 | 32.25 | 32.55 | 0.03 | 0.09% | 5,231 |
| Jan 7, 2025 | 32.63 | 32.78 | 32.48 | 32.52 | 0.09 | 0.28% | 2,900 |
| Jan 6, 2025 | 32.76 | 32.82 | 32.43 | 32.43 | -0.29 | -0.89% | 8,000 |
| Jan 3, 2025 | 32.73 | 32.76 | 32.72 | 32.72 | 0.14 | 0.43% | 2,014 |
| Jan 2, 2025 | 32.80 | 32.81 | 32.50 | 32.58 | 0.02 | 0.06% | 5,200 |
| Dec 31, 2024 | 32.54 | 32.57 | 32.49 | 32.56 | 0.12 | 0.37% | 4,046 |
| Dec 30, 2024 | 32.50 | 32.50 | 32.30 | 32.44 | -0.23 | -0.70% | 4,346 |
| Dec 27, 2024 | 32.78 | 32.82 | 32.64 | 32.67 | -0.51 | -1.54% | 1,608 |
| Dec 26, 2024 | 33.16 | 33.23 | 33.12 | 33.18 | 0.02 | 0.06% | 11,036 |
| Dec 24, 2024 | 33.00 | 33.16 | 33.00 | 33.16 | 0.19 | 0.58% | 3,944 |
| Dec 23, 2024 | 32.67 | 32.97 | 32.65 | 32.97 | 0.13 | 0.40% | 5,200 |
| Dec 20, 2024 | 32.53 | 32.97 | 32.53 | 32.84 | 0.34 | 1.05% | 1,442 |
| Dec 19, 2024 | 32.67 | 32.68 | 32.50 | 32.50 | -0.14 | -0.43% | 16,200 |