DUSA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2025 | 43.73 | 43.73 | 42.77 | 43.10 | -0.84 | -1.91% | 38,889 |
| Mar 3, 2025 | 45.03 | 45.25 | 43.75 | 43.94 | -0.79 | -1.77% | 88,326 |
| Feb 28, 2025 | 44.36 | 44.73 | 44.07 | 44.73 | 0.43 | 0.97% | 35,040 |
| Feb 27, 2025 | 44.74 | 44.88 | 44.27 | 44.30 | -0.41 | -0.92% | 21,548 |
| Feb 26, 2025 | 44.91 | 45.14 | 44.63 | 44.71 | -0.06 | -0.13% | 100,114 |
| Feb 25, 2025 | 44.93 | 45.06 | 44.40 | 44.77 | -0.21 | -0.47% | 46,600 |
| Feb 24, 2025 | 45.04 | 45.28 | 44.74 | 44.98 | 0.08 | 0.18% | 37,300 |
| Feb 21, 2025 | 45.62 | 45.74 | 44.88 | 44.90 | -0.93 | -2.03% | 21,000 |
| Feb 20, 2025 | 45.95 | 46.05 | 45.52 | 45.83 | -0.23 | -0.50% | 27,000 |
| Feb 19, 2025 | 45.79 | 46.06 | 45.65 | 46.06 | 0.21 | 0.46% | 44,700 |
| Feb 18, 2025 | 46.05 | 46.05 | 45.71 | 45.85 | -0.12 | -0.26% | 37,200 |
| Feb 14, 2025 | 46.05 | 46.24 | 45.97 | 45.97 | -0.17 | -0.37% | 28,500 |
| Feb 13, 2025 | 45.59 | 46.17 | 45.59 | 46.14 | 0.82 | 1.81% | 64,600 |
| Feb 12, 2025 | 45.12 | 45.44 | 45.12 | 45.32 | 0.04 | 0.09% | 46,939 |
| Feb 11, 2025 | 45.06 | 45.81 | 45.06 | 45.28 | 0.02 | 0.04% | 51,728 |
| Feb 10, 2025 | 45.49 | 45.49 | 45.05 | 45.26 | -0.09 | -0.20% | 109,500 |
| Feb 7, 2025 | 45.73 | 45.92 | 45.33 | 45.35 | -0.45 | -0.98% | 190,700 |
| Feb 6, 2025 | 45.54 | 45.81 | 45.47 | 45.80 | 0.39 | 0.86% | 44,041 |
| Feb 5, 2025 | 45.37 | 45.43 | 45.15 | 45.41 | -0.13 | -0.29% | 33,200 |
| Feb 4, 2025 | 45.19 | 45.67 | 45.16 | 45.54 | 0.40 | 0.89% | 59,617 |
| Feb 3, 2025 | 44.62 | 45.34 | 44.61 | 45.14 | -0.30 | -0.66% | 26,500 |
| Jan 31, 2025 | 45.75 | 45.91 | 45.39 | 45.44 | -0.14 | -0.31% | 53,900 |
| Jan 30, 2025 | 45.44 | 45.78 | 45.33 | 45.58 | 0.37 | 0.82% | 39,307 |
| Jan 29, 2025 | 45.33 | 45.50 | 45.10 | 45.21 | -0.03 | -0.07% | 38,700 |
| Jan 28, 2025 | 45.29 | 45.42 | 45.16 | 45.24 | -0.17 | -0.37% | 46,213 |
| Jan 27, 2025 | 44.49 | 45.41 | 44.49 | 45.41 | 0.44 | 0.98% | 65,728 |
| Jan 24, 2025 | 44.80 | 45.06 | 44.74 | 44.97 | 0.12 | 0.27% | 35,400 |
| Jan 23, 2025 | 44.60 | 44.94 | 44.53 | 44.85 | 0.37 | 0.83% | 30,800 |
| Jan 22, 2025 | 44.48 | 44.66 | 44.32 | 44.48 | 0.06 | 0.14% | 43,333 |
| Jan 21, 2025 | 44.25 | 44.47 | 44.25 | 44.42 | 0.43 | 0.98% | 213,743 |
| Jan 17, 2025 | 43.84 | 44.06 | 43.69 | 43.99 | 0.43 | 0.99% | 84,307 |
| Jan 16, 2025 | 43.62 | 43.62 | 43.20 | 43.56 | -0.07 | -0.16% | 40,508 |
| Jan 15, 2025 | 43.54 | 43.82 | 43.47 | 43.63 | 0.80 | 1.87% | 108,400 |
| Jan 14, 2025 | 42.73 | 42.91 | 42.47 | 42.83 | 0.21 | 0.49% | 45,518 |
| Jan 13, 2025 | 42.04 | 42.62 | 42.04 | 42.62 | 0.50 | 1.19% | 21,821 |
| Jan 10, 2025 | 42.40 | 42.42 | 42.01 | 42.12 | -0.50 | -1.17% | 25,906 |
| Jan 8, 2025 | 42.72 | 42.74 | 42.33 | 42.62 | -0.11 | -0.26% | 24,200 |
| Jan 7, 2025 | 43.16 | 43.25 | 42.60 | 42.73 | -0.31 | -0.72% | 13,706 |
| Jan 6, 2025 | 42.84 | 43.34 | 42.84 | 43.04 | 0.53 | 1.25% | 61,127 |
| Jan 3, 2025 | 42.29 | 42.60 | 42.26 | 42.51 | 0.43 | 1.02% | 38,027 |
| Jan 2, 2025 | 42.30 | 42.54 | 41.84 | 42.08 | -0.03 | -0.07% | 49,225 |
| Dec 31, 2024 | 42.17 | 42.31 | 41.92 | 42.11 | 0.01 | 0.02% | 17,500 |
| Dec 30, 2024 | 42.49 | 42.50 | 41.78 | 42.10 | -0.37 | -0.87% | 104,300 |
| Dec 27, 2024 | 42.55 | 43.21 | 42.20 | 42.47 | -0.67 | -1.55% | 60,300 |
| Dec 26, 2024 | 42.90 | 43.31 | 42.90 | 43.14 | 0.10 | 0.23% | 17,300 |
| Dec 24, 2024 | 42.72 | 43.04 | 42.68 | 43.04 | 0.30 | 0.70% | 20,446 |
| Dec 23, 2024 | 42.37 | 42.88 | 42.24 | 42.74 | 0.38 | 0.90% | 34,100 |
| Dec 20, 2024 | 41.77 | 42.79 | 41.77 | 42.36 | 0.43 | 1.03% | 30,200 |
| Dec 19, 2024 | 42.48 | 42.59 | 41.93 | 41.93 | -0.23 | -0.55% | 43,500 |
| Dec 18, 2024 | 43.28 | 43.49 | 42.11 | 42.16 | -0.91 | -2.11% | 50,347 |