(DUSA)
CBOE: DUSA
· Real-Time Price · USD
46.82
-0.60 (-1.27%)
At close: Aug 15, 2025, 3:10 PM
DUSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 47.10 | 47.60 | 46.81 | 46.82 | 46.82 | -1.27% | 35,118 |
| Aug 14, 2025 | 47.03 | 47.42 | 47.01 | 47.42 | 47.42 | 0.55% | 28,000 |
| Aug 13, 2025 | 46.88 | 47.21 | 46.88 | 47.16 | 47.16 | 0.96% | 21,932 |
| Aug 12, 2025 | 45.98 | 46.77 | 45.98 | 46.71 | 46.71 | 1.96% | 22,711 |
| Aug 11, 2025 | 46.05 | 46.20 | 45.70 | 45.81 | 45.81 | -0.04% | 19,200 |
| Aug 8, 2025 | 45.62 | 46.03 | 45.52 | 45.83 | 45.83 | 0.61% | 30,100 |
| Aug 7, 2025 | 46.03 | 46.27 | 45.49 | 45.55 | 45.55 | -0.52% | 20,326 |
| Aug 6, 2025 | 45.63 | 45.95 | 45.57 | 45.79 | 45.79 | 0.26% | 37,600 |
| Aug 5, 2025 | 45.59 | 45.76 | 45.24 | 45.67 | 45.67 | 0.55% | 22,400 |
| Aug 4, 2025 | 45.28 | 45.80 | 45.28 | 45.42 | 45.42 | 0.58% | 23,800 |
| Aug 1, 2025 | 45.47 | 45.47 | 44.92 | 45.16 | 45.16 | -2.04% | 38,200 |
| Jul 31, 2025 | 46.77 | 46.77 | 46.02 | 46.10 | 46.10 | -0.28% | 57,500 |
| Jul 30, 2025 | 46.21 | 46.67 | 46.20 | 46.23 | 46.23 | 0.17% | 15,700 |
| Jul 29, 2025 | 46.49 | 46.52 | 46.12 | 46.15 | 46.15 | -0.62% | 26,700 |
| Jul 28, 2025 | 46.47 | 46.87 | 46.32 | 46.44 | 46.44 | 0.02% | 13,800 |
| Jul 25, 2025 | 46.29 | 46.57 | 46.16 | 46.43 | 46.43 | 0.35% | 21,100 |
| Jul 24, 2025 | 46.70 | 46.92 | 46.12 | 46.27 | 46.27 | -0.98% | 36,500 |
| Jul 23, 2025 | 46.69 | 46.90 | 46.57 | 46.73 | 46.73 | 0.86% | 24,300 |
| Jul 22, 2025 | 45.34 | 46.48 | 45.34 | 46.33 | 46.33 | 0.48% | 34,927 |
| Jul 21, 2025 | 46.13 | 46.41 | 46.04 | 46.11 | 46.11 | 0.22% | 18,800 |