Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DOGZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 25.20 | -0.16 | -0.63% | 27.03 | 27.03 | 24.3001 | 76,952 |
| Sep 20 2024 | 25.36 | -5.40 | -17.56% | 30.53 | 31.96 | 24.855 | 128,919 |
| Sep 19 2024 | 30.76 | 2.51 | 8.88% | 28.25 | 31.00 | 27.5106 | 125,145 |
| Sep 18 2024 | 28.25 | 2.04 | 7.78% | 26.26 | 30.00 | 25.7194 | 89,377 |
| Sep 17 2024 | 26.21 | -2.62 | -9.09% | 28.65 | 29.95 | 25.58 | 111,431 |
| Sep 16 2024 | 28.83 | -1.64 | -5.38% | 30.09 | 35.725 | 28.50 | 98,361 |
| Sep 13 2024 | 30.47 | 2.44 | 8.70% | 28.03 | 30.50 | 27.3001 | 158,295 |
| Sep 12 2024 | 28.03 | 2.33 | 9.07% | 24.73 | 29.235 | 22.8292 | 126,083 |
| Sep 11 2024 | 25.70 | -0.27 | -1.04% | 25.74 | 26.26 | 24.73 | 74,292 |
| Sep 10 2024 | 25.97 | 2.76 | 11.89% | 23.95 | 26.9185 | 23.345 | 478,760 |
| Sep 09 2024 | 23.21 | 0.83 | 3.71% | 22.38 | 24.46 | 20.02 | 152,649 |
| Sep 06 2024 | 22.38 | -2.02 | -8.28% | 24.19 | 24.35 | 22.0301 | 176,932 |
| Sep 05 2024 | 24.40 | 1.43 | 6.23% | 22.83 | 24.40 | 22.50 | 21,778 |
| Sep 04 2024 | 22.97 | -1.15 | -4.77% | 23.84 | 25.05 | 22.30 | 24,940 |
| Sep 03 2024 | 24.12 | -0.03 | -0.12% | 26.09 | 26.09 | 23.23 | 34,954 |
| Aug 30 2024 | 24.15 | -1.47 | -5.74% | 25.48 | 25.69 | 24.1001 | 14,495 |
| Aug 29 2024 | 25.62 | 0.82 | 3.31% | 24.73 | 26.06 | 23.81 | 252,311 |
| Aug 28 2024 | 24.80 | 1.14 | 4.82% | 23.43 | 27.2678 | 22.9927 | 223,837 |
| Aug 27 2024 | 23.66 | 1.01 | 4.46% | 22.38 | 24.50 | 21.16 | 197,420 |
| Aug 26 2024 | 22.65 | 2.88 | 14.57% | 22.30 | 23.50 | 19.04 | 338,639 |
| Aug 23 2024 | 19.77 | 0.76 | 4.00% | 18.90 | 20.29 | 18.5001 | 327,629 |
| Aug 22 2024 | 19.01 | -0.99 | -4.95% | 19.87 | 20.0895 | 19.01 | 442,981 |
| Aug 21 2024 | 20.00 | -0.08 | -0.40% | 17.79 | 20.80 | 17.78 | 126,601 |
| Aug 20 2024 | 20.08 | 0.78 | 4.04% | 19.19 | 20.5178 | 19.19 | 20,926 |
| Aug 19 2024 | 19.30 | -0.91 | -4.50% | 19.57 | 22.40 | 19.30 | 70,223 |
| Aug 16 2024 | 20.21 | 3.37 | 20.01% | 17.31 | 20.21 | 17.31 | 47,775 |
| Aug 15 2024 | 16.84 | -1.06 | -5.92% | 17.00 | 17.55 | 15.80 | 39,693 |
| Aug 14 2024 | 17.90 | 4.44 | 32.99% | 13.76 | 17.90 | 13.11 | 201,212 |
| Aug 13 2024 | 13.46 | 0.20 | 1.51% | 14.00 | 14.68 | 12.99 | 16,156 |
| Aug 12 2024 | 13.26 | 0.36 | 2.79% | 13.19 | 13.49 | 12.16 | 10,192 |
| Aug 09 2024 | 12.90 | -0.51 | -3.80% | 13.83 | 13.83 | 12.75 | 19,508 |
| Aug 08 2024 | 13.41 | 0.11 | 0.83% | 13.18 | 13.56 | 13.18 | 11,135 |
| Aug 07 2024 | 13.30 | -1.00 | -6.99% | 14.78 | 14.78 | 13.30 | 22,010 |
| Aug 06 2024 | 14.30 | -1.01 | -6.60% | 15.74 | 16.145 | 13.69 | 11,607 |
| Aug 05 2024 | 15.31 | -1.19 | -7.21% | 17.00 | 17.00 | 15.05 | 9,590 |
| Aug 02 2024 | 16.50 | 0.72 | 4.56% | 16.09 | 16.50 | 15.78 | 12,596 |
| Aug 01 2024 | 15.78 | -0.36 | -2.23% | 16.40 | 16.40 | 15.6192 | 11,994 |
| Jul 31 2024 | 16.14 | 0.16 | 1.00% | 16.00 | 16.14 | 15.32 | 6,321 |
| Jul 30 2024 | 15.98 | 0.31 | 1.98% | 15.67 | 15.98 | 15.16 | 13,722 |
| Jul 29 2024 | 15.67 | 0.43 | 2.82% | 15.20 | 16.20 | 15.20 | 13,218 |
| Jul 26 2024 | 15.24 | 1.23 | 8.78% | 13.70 | 16.49 | 13.70 | 26,267 |
| Jul 25 2024 | 14.01 | 0.61 | 4.55% | 13.50 | 14.675 | 13.00 | 44,000 |
| Jul 24 2024 | 13.40 | 1.51 | 12.70% | 12.00 | 14.34 | 11.45 | 175,020 |
| Jul 23 2024 | 11.89 | 0.09 | 0.76% | 11.71 | 12.39 | 11.51 | 22,636 |
| Jul 22 2024 | 11.80 | -3.10 | -20.81% | 14.72 | 15.22 | 11.50 | 127,512 |
| Jul 19 2024 | 14.90 | -0.52 | -3.37% | 14.89 | 15.2714 | 14.70 | 27,243 |
| Jul 18 2024 | 15.42 | -1.47 | -8.70% | 16.85 | 17.6931 | 15.01 | 55,098 |
| Jul 17 2024 | 16.89 | 1.18 | 7.51% | 15.25 | 17.32 | 15.25 | 33,321 |
| Jul 16 2024 | 15.71 | 0.40 | 2.61% | 15.05 | 15.87 | 15.05 | 13,528 |
| Jul 15 2024 | 15.31 | -0.10 | -0.65% | 15.10 | 16.02 | 15.10 | 17,065 |
| Jul 12 2024 | 15.41 | -0.11 | -0.71% | 15.52 | 16.04 | 14.74 | 95,689 |
| Jul 11 2024 | 15.52 | 0.36 | 2.37% | 15.16 | 15.91 | 15.16 | 21,029 |
| Jul 10 2024 | 15.16 | -0.85 | -5.31% | 15.98 | 15.98 | 15.10 | 35,794 |
| Jul 09 2024 | 16.01 | 0.36 | 2.30% | 15.40 | 16.24 | 15.38 | 26,201 |
| Jul 08 2024 | 15.65 | -1.15 | -6.85% | 17.64 | 17.42 | 14.35 | 136,286 |
| Jul 05 2024 | 16.80 | -1.70 | -9.19% | 17.79 | 18.54 | 16.5101 | 72,466 |
| Jul 03 2024 | 18.50 | 0.95 | 5.41% | 17.78 | 18.8132 | 17.20 | 19,415 |
| Jul 02 2024 | 17.55 | 0.81 | 4.84% | 16.50 | 17.94 | 16.49 | 20,571 |
| Jul 01 2024 | 16.74 | -1.68 | -9.12% | 17.33 | 17.83 | 16.39 | 64,284 |
| Jun 28 2024 | 18.42 | 0.00 | 0.00% | 18.42 | 18.42 | 18.42 | 0 |
| Jun 27 2024 | 18.42 | -0.52 | -2.75% | 18.93 | 19.22 | 18.06 | 123,335 |
| Jun 26 2024 | 18.94 | 0.24 | 1.28% | 18.57 | 20.2999 | 18.43 | 39,917 |
