Register for real-time alerts, custom portfolio, and market movers
DESOUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 20.10 | -1.12 | -5.28% | 20.71 | 21.48 | 19.50 | 11,151.00 |
| Jun 06 2024 | 21.22 | -0.410 | -1.90% | 21.72 | 21.79 | 20.54 | 11,721.00 |
| Jun 05 2024 | 21.63 | 0.780 | 3.74% | 20.87 | 22.60 | 20.69 | 28,479.00 |
| Jun 04 2024 | 20.85 | -1.82 | -8.03% | 22.52 | 23.10 | 20.00 | 19,932.00 |
| Jun 03 2024 | 22.67 | 1.18 | 5.49% | 21.51 | 23.17 | 21.50 | 20,131.00 |
| Jun 02 2024 | 21.49 | 0.140 | 0.66% | 21.46 | 22.00 | 21.28 | 19,544.00 |
| Jun 01 2024 | 21.35 | 2.06 | 10.68% | 19.43 | 21.64 | 19.00 | 28,773.00 |
| May 31 2024 | 19.29 | -0.700 | -3.50% | 19.99 | 20.00 | 19.15 | 17,885.00 |
| May 30 2024 | 19.99 | -1.83 | -8.39% | 21.71 | 21.80 | 19.73 | 25,089.00 |
| May 29 2024 | 21.82 | 1.96 | 9.87% | 20.08 | 22.00 | 19.72 | 49,958.00 |
| May 28 2024 | 19.86 | -0.200 | -1.00% | 20.10 | 21.67 | 19.55 | 53,773.00 |
| May 27 2024 | 20.06 | -0.650 | -3.14% | 20.67 | 20.73 | 19.00 | 26,873.00 |
| May 26 2024 | 20.71 | 0.170 | 0.83% | 20.56 | 20.79 | 19.00 | 52,897.00 |
| May 25 2024 | 20.54 | 0.420 | 2.09% | 20.10 | 20.65 | 19.56 | 58,366.00 |
| May 24 2024 | 20.12 | 1.01 | 5.29% | 19.83 | 20.16 | 19.01 | 51,160.00 |
| May 23 2024 | 19.11 | -2.54 | -11.73% | 21.66 | 21.86 | 19.00 | 23,452.00 |
| May 22 2024 | 21.65 | 1.50 | 7.44% | 20.05 | 21.71 | 20.03 | 35,199.00 |
| May 21 2024 | 20.15 | 0.740 | 3.81% | 19.57 | 23.38 | 19.44 | 20,187.00 |
| May 20 2024 | 19.41 | 0.250 | 1.30% | 19.15 | 19.60 | 18.88 | 30,620.00 |
| May 19 2024 | 19.16 | -0.300 | -1.54% | 19.50 | 19.93 | 18.03 | 19,367.00 |
| May 18 2024 | 19.46 | -0.630 | -3.14% | 20.11 | 20.21 | 19.18 | 18,888.00 |
| May 17 2024 | 20.09 | 0.170 | 0.85% | 19.99 | 21.20 | 19.48 | 19,437.00 |
| May 16 2024 | 19.92 | -0.140 | -0.70% | 20.09 | 20.31 | 19.67 | 18,513.00 |
| May 15 2024 | 20.06 | 0.410 | 2.09% | 19.68 | 20.37 | 19.56 | 21,328.00 |
| May 14 2024 | 19.65 | -0.230 | -1.16% | 19.89 | 20.03 | 19.44 | 18,614.00 |
| May 13 2024 | 19.88 | 0.00 | 0.00% | 19.72 | 20.61 | 19.27 | 24,155.00 |
| May 12 2024 | 19.88 | -1.24 | -5.87% | 21.20 | 21.20 | 19.88 | 7,890.00 |
| May 11 2024 | 21.12 | 0.900 | 4.45% | 20.09 | 23.33 | 19.80 | 19,528.00 |
| May 10 2024 | 20.22 | -0.750 | -3.58% | 21.05 | 22.72 | 20.01 | 21,099.00 |
| May 09 2024 | 20.97 | -0.300 | -1.41% | 21.26 | 21.55 | 20.72 | 20,710.00 |
| May 08 2024 | 21.27 | -0.080 | -0.37% | 21.35 | 21.66 | 20.95 | 18,781.00 |
| May 07 2024 | 21.35 | -0.230 | -1.07% | 21.57 | 21.64 | 20.74 | 4,582.00 |
| May 06 2024 | 21.58 | -0.420 | -1.91% | 22.03 | 22.15 | 21.40 | 10,821.00 |
| May 05 2024 | 22.00 | 0.060 | 0.27% | 22.05 | 22.65 | 21.55 | 6,077.00 |
| May 04 2024 | 21.94 | -0.350 | -1.57% | 22.18 | 22.63 | 21.87 | 5,649.00 |
| May 03 2024 | 22.29 | 0.470 | 2.15% | 21.86 | 22.44 | 21.82 | 9,204.00 |
| May 02 2024 | 21.82 | -1.24 | -5.38% | 23.00 | 23.02 | 21.77 | 11,591.00 |
| May 01 2024 | 23.06 | -1.42 | -5.80% | 24.38 | 24.50 | 23.05 | 7,323.00 |
| Apr 30 2024 | 24.48 | -1.57 | -6.03% | 26.18 | 26.24 | 24.16 | 12,309.00 |
| Apr 29 2024 | 26.05 | -0.340 | -1.29% | 26.38 | 26.44 | 26.03 | 22,954.00 |
| Apr 28 2024 | 26.39 | 0.00 | 0.00% | 26.37 | 26.61 | 26.05 | 17,985.00 |
| Apr 27 2024 | 26.39 | -0.570 | -2.11% | 26.99 | 27.00 | 26.27 | 55,706.00 |
| Apr 26 2024 | 26.96 | -0.120 | -0.44% | 27.08 | 27.34 | 26.93 | 12,867.00 |
| Apr 25 2024 | 27.08 | -0.510 | -1.85% | 27.56 | 27.75 | 27.04 | 3,391.00 |
| Apr 24 2024 | 27.59 | -1.79 | -6.09% | 29.46 | 29.73 | 27.52 | 14,644.00 |
| Apr 23 2024 | 29.38 | 1.77 | 6.41% | 27.68 | 29.47 | 27.59 | 12,989.00 |
| Apr 22 2024 | 27.61 | 0.170 | 0.62% | 27.44 | 27.63 | 27.04 | 22,667.00 |
| Apr 21 2024 | 27.44 | -1.15 | -4.02% | 28.58 | 28.80 | 26.99 | 12,918.00 |
| Apr 20 2024 | 28.59 | -1.10 | -3.70% | 29.66 | 29.68 | 26.79 | 6,306.00 |
| Apr 19 2024 | 29.69 | 5.48 | 22.64% | 24.23 | 31.70 | 23.33 | 19,103.00 |
| Apr 18 2024 | 24.21 | 0.440 | 1.85% | 23.72 | 24.49 | 23.15 | 15,957.00 |
| Apr 17 2024 | 23.77 | -1.48 | -5.86% | 24.90 | 25.29 | 23.33 | 20,573.00 |
| Apr 16 2024 | 25.25 | -2.05 | -7.51% | 27.08 | 27.08 | 24.38 | 26,281.00 |
| Apr 15 2024 | 27.30 | -0.800 | -2.85% | 27.88 | 29.46 | 27.30 | 16,475.00 |
| Apr 14 2024 | 28.10 | 2.13 | 8.20% | 25.79 | 28.27 | 25.49 | 15,250.00 |
| Apr 13 2024 | 25.97 | -1.92 | -6.88% | 27.81 | 29.16 | 25.93 | 29,322.00 |
| Apr 12 2024 | 27.89 | -1.79 | -6.03% | 29.50 | 29.96 | 27.46 | 17,994.00 |
| Apr 11 2024 | 29.68 | -0.820 | -2.69% | 30.50 | 30.70 | 29.63 | 9,313.00 |
| Apr 10 2024 | 30.50 | 0.850 | 2.87% | 28.90 | 30.77 | 28.86 | 28,000.00 |
| Apr 09 2024 | 29.65 | -0.100 | -0.34% | 29.61 | 29.82 | 28.54 | 8,209.00 |
| Apr 08 2024 | 29.75 | 0.280 | 0.95% | 29.41 | 30.48 | 29.41 | 24,650.00 |
| Apr 07 2024 | 29.47 | 0.270 | 0.92% | 29.36 | 29.68 | 29.15 | 20,656.00 |
| Apr 06 2024 | 29.20 | 1.23 | 4.40% | 27.97 | 29.39 | 27.70 | 29,592.00 |
| Apr 05 2024 | 27.97 | -1.35 | -4.60% | 29.30 | 29.37 | 27.91 | 30,313.00 |
| Apr 04 2024 | 29.32 | -0.680 | -2.27% | 30.15 | 30.18 | 28.72 | 23,390.00 |
| Apr 03 2024 | 30.00 | 1.02 | 3.52% | 28.84 | 30.90 | 28.82 | 25,545.00 |
| Apr 02 2024 | 28.98 | 0.270 | 0.94% | 28.71 | 29.09 | 28.00 | 24,953.00 |
| Apr 01 2024 | 28.71 | -1.63 | -5.37% | 30.14 | 30.21 | 28.19 | 7,341.00 |
| Mar 31 2024 | 30.34 | 1.53 | 5.31% | 28.81 | 31.15 | 28.54 | 13,615.00 |
| Mar 30 2024 | 28.81 | -1.19 | -3.97% | 30.00 | 30.48 | 28.53 | 9,700.00 |
| Mar 29 2024 | 30.00 | -1.08 | -3.47% | 30.78 | 32.34 | 29.69 | 13,913.00 |
| Mar 28 2024 | 31.08 | 0.290 | 0.94% | 30.51 | 31.32 | 30.30 | 16,823.00 |
| Mar 27 2024 | 30.79 | -1.18 | -3.69% | 31.98 | 32.40 | 30.79 | 17,957.00 |
| Mar 26 2024 | 31.97 | -1.93 | -5.69% | 33.97 | 34.12 | 31.96 | 18,097.00 |
| Mar 25 2024 | 33.90 | 1.02 | 3.10% | 32.89 | 34.29 | 32.60 | 31,588.00 |
| Mar 24 2024 | 32.88 | 0.300 | 0.92% | 32.58 | 33.02 | 32.33 | 18,913.00 |
| Mar 23 2024 | 32.58 | -0.950 | -2.83% | 33.34 | 33.35 | 32.29 | 38,164.00 |
| Mar 22 2024 | 33.53 | -0.750 | -2.19% | 34.34 | 34.53 | 33.05 | 68,408.00 |
| Mar 21 2024 | 34.28 | -0.420 | -1.21% | 34.90 | 36.29 | 34.23 | 19,989.00 |
| Mar 20 2024 | 34.70 | 2.89 | 9.09% | 31.82 | 34.77 | 31.37 | 50,614.00 |
| Mar 19 2024 | 31.81 | -1.74 | -5.19% | 33.55 | 33.58 | 31.64 | 49,739.00 |
| Mar 18 2024 | 33.55 | -2.21 | -6.18% | 35.93 | 36.03 | 33.41 | 41,736.00 |
| Mar 17 2024 | 35.76 | 0.030 | 0.08% | 35.64 | 35.91 | 35.16 | 45,472.00 |
| Mar 16 2024 | 35.73 | -2.66 | -6.93% | 38.40 | 38.51 | 35.67 | 23,299.00 |
| Mar 15 2024 | 38.39 | -1.88 | -4.67% | 40.27 | 40.38 | 38.16 | 42,385.00 |
| Mar 14 2024 | 40.27 | 0.510 | 1.28% | 39.81 | 42.85 | 39.40 | 32,304.00 |
| Mar 13 2024 | 39.76 | -1.53 | -3.71% | 41.08 | 41.36 | 39.06 | 10,200.00 |
| Mar 12 2024 | 41.29 | 2.29 | 5.87% | 39.04 | 45.43 | 39.00 | 5,729.00 |
| Mar 11 2024 | 39.00 | 0.060 | 0.15% | 38.94 | 39.60 | 36.86 | 12,842.00 |
| Mar 10 2024 | 38.94 | 1.43 | 3.81% | 37.51 | 39.82 | 37.00 | 6,055.00 |
| Mar 09 2024 | 37.51 | 0.390 | 1.05% | 37.12 | 38.14 | 36.60 | 5,318.00 |
