Dash DASH
$59.09-1.94 (-3.18%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $58.81 | -2.71% | $60.46 | $60.78 | $58.23 | 95.26M |
| 2026-09-30 | $60.45 | -0.44% | $60.72 | $63.23 | $59.63 | 105.69M |
| 2026-09-29 | $60.72 | -7.42% | $65.59 | $65.60 | $59.32 | 166.15M |
| 2026-09-28 | $65.59 | -4.32% | $68.55 | $68.84 | $63.34 | 152.39M |
| 2026-09-27 | $68.55 | -4.57% | $71.83 | $73.01 | $66.60 | 194.08M |
| 2026-09-26 | $71.83 | +12.45% | $63.88 | $73.44 | $62.12 | 268.86M |
| 2026-09-25 | $63.88 | +0.58% | $63.51 | $65.05 | $61.44 | 148.73M |
| 2026-09-24 | $63.51 | +10.17% | $57.64 | $64.02 | $57.09 | 161.67M |
| 2026-09-23 | $57.65 | -10.08% | $64.12 | $65.50 | $57.36 | 213.84M |
| 2026-09-22 | $64.11 | +8.43% | $59.13 | $65.43 | $58.23 | 215.54M |
| 2026-09-21 | $59.13 | +2.70% | $57.57 | $61.50 | $56.40 | 149.64M |
| 2026-09-20 | $57.57 | -1.89% | $58.68 | $58.73 | $54.61 | 116.96M |
| 2026-09-19 | $58.68 | -7.44% | $63.38 | $63.90 | $57.88 | 134.14M |
| 2026-09-18 | $63.40 | +3.85% | $61.05 | $64.77 | $57.67 | 193.12M |
| 2026-09-17 | $61.05 | +8.82% | $56.10 | $62.39 | $55.93 | 203.67M |
| 2026-09-16 | $56.10 | +11.12% | $50.49 | $56.93 | $49.99 | 174.06M |
| 2026-09-15 | $50.49 | -5.89% | $53.65 | $54.10 | $50.12 | 92.81M |
| 2026-09-14 | $53.65 | +1.23% | $53.00 | $56.27 | $52.77 | 89.76M |
| 2026-09-13 | $53.00 | -3.35% | $54.83 | $56.07 | $52.70 | 81.40M |
| 2026-09-12 | $54.83 | -3.64% | $56.91 | $57.19 | $54.69 | 68.10M |
| 2026-09-11 | $56.91 | +5.42% | $53.98 | $59.05 | $53.97 | 134.52M |
| 2026-09-10 | $53.98 | -8.16% | $58.77 | $58.81 | $53.97 | 135.45M |
| 2026-09-09 | $58.78 | -5.97% | $62.51 | $66.27 | $58.40 | 216.44M |
| 2026-09-08 | $62.51 | -0.71% | $62.95 | $64.80 | $61.59 | 165.12M |
| 2026-09-07 | $62.95 | -11.49% | $71.14 | $71.92 | $62.95 | 224.41M |
| 2026-09-06 | $71.13 | +8.48% | $65.58 | $78.16 | $65.40 | 419.43M |
| 2026-09-05 | $65.57 | +4.74% | $62.60 | $72.95 | $62.39 | 490.86M |
| 2026-09-04 | $62.60 | +31.78% | $47.50 | $63.83 | $46.16 | 407.95M |
| 2026-09-03 | $47.51 | +11.43% | $42.64 | $47.51 | $42.13 | 100.39M |
| 2026-09-02 | $42.63 | -2.83% | $43.87 | $43.89 | $41.16 | 78.85M |
| 2026-09-01 | $43.88 | -1.89% | $44.72 | $47.41 | $42.94 | 123.75M |
| 2026-08-31 | $44.72 | +7.20% | $41.72 | $48.36 | $40.70 | 163.73M |
| 2026-08-30 | $41.72 | +1.10% | $41.27 | $44.34 | $40.58 | 107.94M |
| 2026-08-29 | $41.27 | +7.39% | $38.43 | $42.52 | $38.32 | 97.29M |
| 2026-08-28 | $38.43 | -3.00% | $39.61 | $40.04 | $37.16 | 61.33M |
| 2026-08-27 | $39.62 | +0.73% | $39.32 | $40.54 | $38.17 | 65.51M |
| 2026-08-26 | $39.33 | +3.79% | $37.89 | $39.49 | $37.12 | 68.66M |
| 2026-08-25 | $37.89 | -8.73% | $41.51 | $43.61 | $37.83 | 111.21M |
| 2026-08-24 | $41.51 | -2.03% | $42.37 | $43.16 | $40.63 | 94.59M |
| 2026-08-23 | $42.37 | +3.08% | $41.11 | $43.57 | $38.76 | 133.62M |
| 2026-08-22 | $41.11 | +6.60% | $38.55 | $47.25 | $37.58 | 264.91M |
| 2026-08-21 | $38.56 | +17.88% | $32.71 | $39.28 | $32.68 | 108.41M |
| 2026-08-20 | $32.71 | +3.11% | $31.73 | $33.52 | $31.46 | 55.93M |
| 2026-08-19 | $31.73 | +6.35% | $29.83 | $32.24 | $29.63 | 53.97M |
| 2026-08-18 | $29.83 | -2.06% | $30.46 | $30.62 | $29.76 | 33.31M |
| 2026-08-17 | $30.46 | +1.80% | $29.92 | $30.60 | $29.84 | 32.44M |
| 2026-08-16 | $29.92 | +0.69% | $29.72 | $30.34 | $29.51 | 34.53M |
| 2026-08-15 | $29.72 | -1.36% | $30.13 | $30.19 | $29.67 | 29.04M |
| 2026-08-14 | $30.13 | -0.85% | $30.39 | $30.61 | $29.63 | 33.93M |
| 2026-08-13 | $30.39 | +1.21% | $30.03 | $30.46 | $29.91 | 31.26M |
| 2026-08-12 | $30.02 | -2.16% | $30.69 | $30.72 | $29.92 | 34.62M |
| 2026-08-11 | $30.69 | -0.42% | $30.82 | $30.93 | $30.27 | 36.16M |
| 2026-08-10 | $30.82 | -0.73% | $31.05 | $31.24 | $30.76 | 39.73M |
| 2026-08-09 | $31.05 | -2.78% | $31.93 | $32.02 | $30.98 | 37.98M |
| 2026-08-08 | $31.93 | +3.73% | $30.79 | $32.17 | $30.53 | 44.74M |
| 2026-08-07 | $30.79 | -1.09% | $31.13 | $31.27 | $30.68 | 34.46M |
| 2026-08-06 | $31.13 | +0.85% | $30.86 | $31.38 | $30.05 | 43.26M |
| 2026-08-05 | $30.86 | -1.25% | $31.25 | $31.61 | $30.76 | 42.32M |
| 2026-08-04 | $31.25 | +0.37% | $31.14 | $31.57 | $30.94 | 37.32M |
| 2026-08-03 | $31.14 | -0.84% | $31.40 | $31.47 | $30.68 | 36.77M |
| 2026-08-02 | $31.40 | +0.87% | $31.13 | $31.70 | $31.09 | 36.65M |
| 2026-08-01 | $31.13 | +1.09% | $30.80 | $32.15 | $30.65 | 49.64M |
| 2026-07-31 | $30.80 | +1.74% | $30.27 | $30.92 | $29.62 | 44.25M |
| 2026-07-30 | $30.27 | +2.11% | $29.65 | $30.57 | $29.21 | 43.40M |
| 2026-07-29 | $29.65 | -5.49% | $31.37 | $31.51 | $29.00 | 54.30M |
| 2026-07-28 | $31.37 | +0.47% | $31.22 | $31.78 | $30.02 | 46.56M |
| 2026-07-27 | $31.22 | -5.08% | $32.89 | $32.93 | $31.16 | 51.24M |
| 2026-07-26 | $32.89 | +1.35% | $32.46 | $33.02 | $32.33 | 36.74M |
| 2026-07-25 | $32.45 | +1.06% | $32.11 | $32.72 | $31.93 | 38.15M |
| 2026-07-24 | $32.11 | -2.34% | $32.88 | $33.07 | $31.92 | 52.91M |
| 2026-07-23 | $32.88 | -1.91% | $33.52 | $33.74 | $32.69 | 62.56M |
| 2026-07-22 | $33.52 | -3.91% | $34.88 | $35.03 | $33.29 | 50.36M |
| 2026-07-21 | $34.88 | +2.15% | $34.15 | $35.11 | $33.83 | 46.72M |
| 2026-07-20 | $34.15 | -0.56% | $34.34 | $34.62 | $33.67 | 44.18M |
| 2026-07-19 | $34.34 | +0.33% | $34.23 | $34.95 | $33.81 | 44.16M |
| 2026-07-18 | $34.23 | +0.15% | $34.18 | $34.40 | $33.57 | 39.52M |
| 2026-07-17 | $34.18 | +2.53% | $33.33 | $34.39 | $33.12 | 50.38M |
| 2026-07-16 | $33.33 | -3.36% | $34.49 | $34.63 | $33.22 | 43.21M |
| 2026-07-15 | $34.49 | +1.15% | $34.10 | $35.49 | $33.96 | 63.38M |
| 2026-07-14 | $34.10 | +3.74% | $32.87 | $34.21 | $32.45 | 50.48M |
| 2026-07-13 | $32.87 | -4.43% | $34.39 | $35.11 | $32.61 | 46.79M |
| 2026-07-12 | $34.39 | +0.84% | $34.10 | $35.48 | $33.78 | 58.13M |
| 2026-07-11 | $34.10 | -2.23% | $34.88 | $35.34 | $34.10 | 47.67M |
| 2026-07-10 | $34.88 | +2.15% | $34.15 | $35.45 | $33.97 | 48.17M |
| 2026-07-09 | $34.15 | -0.47% | $34.31 | $34.44 | $33.69 | 47.20M |
| 2026-07-08 | $34.31 | -2.94% | $35.35 | $35.76 | $33.30 | 54.17M |
| 2026-07-07 | $35.35 | +0.71% | $35.10 | $37.22 | $34.60 | 64.06M |
| 2026-07-06 | $35.10 | -1.69% | $35.70 | $35.80 | $34.10 | 52.13M |
| 2026-07-05 | $35.70 | +0.07% | $35.68 | $35.73 | $34.57 | 43.41M |
| 2026-07-04 | $35.68 | -0.42% | $35.83 | $36.46 | $34.96 | 46.24M |