|
Closing price on 1/23/2026
|
|
| Open |
42.15 |
| High |
42.15 |
| Low |
41.50 |
| Volume |
14,700 |
| Split-adjusted Price |
41.50 |
There is no data on 1/26/2026. Display data on 1/23/2026 instead.
|
|
DSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-0.65 / -1.54%
|
42.15
|
42.15
|
41.50
|
41.50
|
41.60
|
41.50
|
14,700
|
|
|
1/22/2026
|
0.00 / 0.00%
|
42.00
|
42.15
|
42.00
|
42.15
|
42.01
|
42.15
|
10,100
|
|
|
1/21/2026
|
-0.05 / -0.12%
|
42.20
|
42.20
|
42.00
|
42.15
|
42.12
|
42.15
|
6,400
|
|
|
1/20/2026
|
0.00 / 0.00%
|
42.20
|
42.20
|
42.05
|
42.20
|
42.14
|
42.20
|
8,600
|
|
|
1/19/2026
|
-0.10 / -0.24%
|
42.15
|
42.30
|
42.05
|
42.20
|
42.17
|
42.20
|
9,200
|
|
|
1/16/2026
|
-0.15 / -0.35%
|
42.15
|
42.50
|
42.15
|
42.30
|
42.27
|
42.30
|
8,700
|
|
|
1/15/2026
|
-0.55 / -1.28%
|
42.30
|
42.50
|
42.05
|
42.45
|
42.28
|
42.45
|
16,300
|
|
|
1/14/2026
|
0.00 / 0.00%
|
42.25
|
43.00
|
42.25
|
43.00
|
42.92
|
43.00
|
11,100
|
|
|
1/13/2026
|
0.00 / 0.00%
|
41.50
|
43.50
|
41.50
|
43.00
|
42.90
|
43.00
|
15,800
|
|
|
1/12/2026
|
+0.15 / +0.33%
|
45.30
|
45.65
|
45.20
|
45.40
|
45.34
|
43.00
|
43,400
|
|
|
1/9/2026
|
+0.15 / +0.33%
|
45.00
|
45.30
|
45.00
|
45.25
|
45.04
|
42.86
|
13,000
|
|
|
1/8/2026
|
+0.10 / +0.22%
|
45.00
|
45.10
|
44.80
|
45.10
|
44.97
|
42.72
|
3,400
|
|
|
1/7/2026
|
0.00 / 0.00%
|
45.00
|
45.00
|
44.50
|
45.00
|
44.73
|
42.62
|
9,600
|
|
|
1/6/2026
|
-0.40 / -0.88%
|
45.20
|
45.20
|
44.55
|
45.00
|
44.98
|
42.62
|
8,300
|
|
|
1/5/2026
|
+0.75 / +1.68%
|
45.60
|
45.60
|
44.70
|
45.40
|
45.10
|
43.00
|
9,500
|
|
|
12/31/2025
|
0.00 / 0.00%
|
44.70
|
44.80
|
44.40
|
44.65
|
44.63
|
42.29
|
4,200
|
|
|
12/30/2025
|
-0.10 / -0.22%
|
44.45
|
44.75
|
44.40
|
44.65
|
44.57
|
42.29
|
3,800
|
|
|
12/29/2025
|
0.00 / 0.00%
|
44.70
|
44.75
|
44.45
|
44.75
|
44.58
|
42.38
|
6,000
|
|
|
12/26/2025
|
-0.05 / -0.11%
|
44.80
|
44.80
|
44.20
|
44.75
|
44.60
|
42.38
|
6,800
|
|
|
12/25/2025
|
0.00 / 0.00%
|
44.95
|
45.00
|
44.55
|
44.80
|
44.81
|
42.43
|
4,300
|
|
|
12/24/2025
|
-0.10 / -0.22%
|
44.50
|
44.90
|
44.50
|
44.80
|
44.82
|
42.43
|
5,700
|
|
|
12/23/2025
|
+0.35 / +0.79%
|
44.65
|
44.90
|
44.50
|
44.90
|
44.64
|
42.53
|
4,500
|
|
|
12/22/2025
|
+0.95 / +2.18%
|
43.60
|
44.70
|
43.60
|
44.55
|
44.29
|
42.19
|
23,500
|
|
|
12/19/2025
|
+0.20 / +0.46%
|
43.75
|
44.40
|
43.60
|
43.60
|
44.21
|
41.30
|
10,000
|
|
|
12/18/2025
|
-0.30 / -0.69%
|
43.70
|
43.80
|
43.40
|
43.40
|
43.68
|
41.11
|
1,600
|
|
|
12/17/2025
|
-0.10 / -0.23%
|
43.70
|
43.70
|
43.30
|
43.70
|
43.46
|
41.39
|
4,400
|
|
|
12/16/2025
|
0.00 / 0.00%
|
43.70
|
43.80
|
43.10
|
43.80
|
43.51
|
41.48
|
11,600
|
|
|
12/15/2025
|
+0.15 / +0.34%
|
43.75
|
43.90
|
43.65
|
43.80
|
43.79
|
41.48
|
3,000
|
|
|
12/12/2025
|
0.00 / 0.00%
|
43.65
|
43.65
|
43.65
|
43.65
|
43.65
|
41.34
|
1,300
|
|
|
12/11/2025
|
-0.05 / -0.11%
|
43.50
|
43.70
|
43.50
|
43.65
|
43.63
|
41.34
|
5,400
|
|
|