Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DSNKY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 34.98 | -0.21 | -0.60% | 34.25 | 35.264 | 34.25 | 391,100 |
| May 15 2024 | 35.19 | 0.51 | 1.47% | 36.32 | 36.32 | 34.98 | 200,937 |
| May 14 2024 | 34.68 | -0.01 | -0.03% | 35.56 | 35.56 | 34.3349 | 58,560 |
| May 13 2024 | 34.69 | 0.20 | 0.58% | 33.67 | 35.72 | 33.67 | 106,348 |
| May 10 2024 | 34.49 | 0.85 | 2.53% | 33.90 | 34.60 | 33.59 | 39,416 |
| May 09 2024 | 33.64 | -0.22 | -0.65% | 33.42 | 33.64 | 33.0345 | 451,249 |
| May 08 2024 | 33.86 | -0.50 | -1.46% | 32.93 | 34.00 | 32.93 | 296,734 |
| May 07 2024 | 34.362 | -1.81 | -5.00% | 34.345 | 35.34 | 34.26 | 74,485 |
| May 06 2024 | 36.17 | 0.31 | 0.86% | 37.18 | 37.18 | 35.7725 | 97,497 |
| May 03 2024 | 35.86 | 0.38 | 1.07% | 36.84 | 36.84 | 35.49 | 63,825 |
| May 02 2024 | 35.48 | 1.92 | 5.71% | 35.20 | 35.48 | 35.08 | 131,086 |
| May 01 2024 | 33.565 | 0.20 | 0.58% | 33.599 | 33.84 | 33.39 | 1,119,021 |
| Apr 30 2024 | 33.37 | 0.67 | 2.05% | 34.40 | 34.40 | 33.20 | 550,054 |
| Apr 29 2024 | 32.70 | 0.50 | 1.55% | 32.69 | 32.82 | 32.40 | 154,487 |
| Apr 26 2024 | 32.20 | 1.34 | 4.34% | 31.96 | 32.27 | 31.84 | 474,360 |
| Apr 25 2024 | 30.86 | 0.36 | 1.18% | 31.00 | 31.00 | 30.38 | 93,341 |
| Apr 24 2024 | 30.50 | 0.21 | 0.69% | 30.16 | 30.65 | 30.16 | 95,252 |
| Apr 23 2024 | 30.29 | 0.17 | 0.56% | 29.18 | 30.30 | 29.18 | 78,320 |
| Apr 22 2024 | 30.12 | -0.06 | -0.20% | 30.16 | 30.33 | 30.05 | 119,140 |
| Apr 19 2024 | 30.18 | 0.60 | 2.03% | 30.38 | 30.43 | 29.9153 | 1,638,146 |
| Apr 18 2024 | 29.58 | 0.43 | 1.48% | 29.40 | 29.99 | 29.29 | 1,802,438 |
| Apr 17 2024 | 29.15 | -0.33 | -1.12% | 29.00 | 29.31 | 28.75 | 543,623 |
| Apr 16 2024 | 29.48 | 0.15 | 0.51% | 29.10 | 29.62 | 29.10 | 87,615 |
| Apr 15 2024 | 29.33 | -0.51 | -1.71% | 30.45 | 30.45 | 29.30 | 67,534 |
| Apr 12 2024 | 29.84 | 0.07 | 0.23% | 30.45 | 30.90 | 29.80 | 41,592 |
| Apr 11 2024 | 29.772 | 0.34 | 1.16% | 29.64 | 30.20 | 29.45 | 115,332 |
| Apr 10 2024 | 29.43 | -1.07 | -3.52% | 30.00 | 30.00 | 29.33 | 47,611 |
| Apr 09 2024 | 30.504 | -0.40 | -1.28% | 30.50 | 30.95 | 30.37 | 80,367 |
| Apr 08 2024 | 30.90 | -0.25 | -0.80% | 30.94 | 31.05 | 30.85 | 35,613 |
| Apr 05 2024 | 31.15 | 0.12 | 0.39% | 30.89 | 31.35 | 30.89 | 68,439 |
| Apr 04 2024 | 31.03 | -0.19 | -0.59% | 31.435 | 31.47 | 30.94 | 42,862 |
| Apr 03 2024 | 31.215 | 0.73 | 2.38% | 31.88 | 31.88 | 31.00 | 47,305 |
| Apr 02 2024 | 30.49 | -0.33 | -1.07% | 30.98 | 30.98 | 30.36 | 30,535 |
| Apr 01 2024 | 30.82 | -0.99 | -3.11% | 30.15 | 31.03 | 30.15 | 74,659 |
| Mar 28 2024 | 31.81 | -0.94 | -2.87% | 32.43 | 32.43 | 31.74 | 33,797 |
| Mar 27 2024 | 32.75 | 0.50 | 1.55% | 33.00 | 33.00 | 32.50 | 58,932 |
| Mar 26 2024 | 32.25 | 0.27 | 0.84% | 31.96 | 32.50 | 31.96 | 45,525 |
| Mar 25 2024 | 31.98 | -0.62 | -1.90% | 32.25 | 32.50 | 31.90 | 39,861 |
| Mar 22 2024 | 32.60 | -0.12 | -0.37% | 32.46 | 33.43 | 32.46 | 62,216 |
| Mar 21 2024 | 32.72 | -0.36 | -1.09% | 33.00 | 33.00 | 32.58 | 167,733 |
| Mar 20 2024 | 33.08 | 0.32 | 0.98% | 32.715 | 33.08 | 32.715 | 112,001 |
| Mar 19 2024 | 32.76 | -0.20 | -0.61% | 33.15 | 33.15 | 32.21 | 645,430 |
| Mar 18 2024 | 32.96 | 0.65 | 2.01% | 31.98 | 33.19 | 31.98 | 34,365 |
| Mar 15 2024 | 32.31 | 0.78 | 2.47% | 31.60 | 32.462 | 31.60 | 46,931 |
| Mar 14 2024 | 31.53 | 0.30 | 0.96% | 32.55 | 32.55 | 31.37 | 283,550 |
| Mar 13 2024 | 31.23 | -1.06 | -3.28% | 32.02 | 32.02 | 30.42 | 25,323 |
| Mar 12 2024 | 32.29 | -0.28 | -0.86% | 33.14 | 33.14 | 32.16 | 33,285 |
| Mar 11 2024 | 32.57 | -0.03 | -0.09% | 32.35 | 32.69 | 32.03 | 28,940 |
| Mar 08 2024 | 32.60 | -0.27 | -0.82% | 32.98 | 33.83 | 32.59 | 72,329 |
| Mar 07 2024 | 32.87 | -0.22 | -0.66% | 33.70 | 33.70 | 32.53 | 81,656 |
| Mar 06 2024 | 33.09 | 0.43 | 1.32% | 33.94 | 33.94 | 32.40 | 74,485 |
| Mar 05 2024 | 32.66 | 0.04 | 0.12% | 32.45 | 33.14 | 32.45 | 33,288 |
| Mar 04 2024 | 32.62 | -0.78 | -2.34% | 33.90 | 33.90 | 32.50 | 105,793 |
| Mar 01 2024 | 33.40 | 0.54 | 1.64% | 33.20 | 33.40 | 32.21 | 459,390 |
| Feb 29 2024 | 32.86 | -0.67 | -2.00% | 33.42 | 33.43 | 32.65 | 173,133 |
| Feb 28 2024 | 33.53 | -0.69 | -2.02% | 34.18 | 34.18 | 33.47 | 36,553 |
| Feb 27 2024 | 34.22 | 0.11 | 0.32% | 34.165 | 34.39 | 34.165 | 38,171 |
| Feb 26 2024 | 34.11 | 1.04 | 3.14% | 35.00 | 35.00 | 34.00 | 59,200 |
| Feb 23 2024 | 33.07 | 0.11 | 0.33% | 33.07 | 33.11 | 32.996 | 52,726 |
| Feb 22 2024 | 32.96 | -0.01 | -0.03% | 33.89 | 33.89 | 32.78 | 64,101 |
| Feb 21 2024 | 32.97 | -0.43 | -1.29% | 33.00 | 33.40 | 32.85 | 56,695 |
| Feb 20 2024 | 33.40 | 0.82 | 2.52% | 33.50 | 33.50 | 32.81 | 48,019 |
