Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DRSK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 25.83 | -0.12 | -0.46% | 25.86 | 25.9122 | 25.83 | 411,047 |
| Apr 17 2024 | 25.95 | 0.12 | 0.46% | 25.95 | 25.965 | 25.90 | 95,610 |
| Apr 16 2024 | 25.83 | -0.17 | -0.65% | 25.86 | 25.9547 | 25.83 | 891,835 |
| Apr 15 2024 | 26.00 | -0.32 | -1.22% | 26.38 | 26.38 | 25.98 | 99,273 |
| Apr 12 2024 | 26.32 | -0.01 | -0.04% | 26.34 | 26.465 | 26.27 | 139,256 |
| Apr 11 2024 | 26.33 | 0.13 | 0.50% | 26.28 | 26.3498 | 26.145 | 58,819 |
| Apr 10 2024 | 26.20 | -0.22 | -0.83% | 26.07 | 26.22 | 26.07 | 127,811 |
| Apr 09 2024 | 26.42 | 0.04 | 0.15% | 26.44 | 26.48 | 26.375 | 50,191 |
| Apr 08 2024 | 26.38 | -0.08 | -0.30% | 26.44 | 26.44 | 26.37 | 242,892 |
| Apr 05 2024 | 26.46 | 0.00 | 0.00% | 26.34 | 26.4701 | 26.34 | 35,874 |
| Apr 04 2024 | 26.46 | -0.08 | -0.30% | 26.69 | 26.69 | 26.46 | 76,448 |
| Apr 03 2024 | 26.54 | -0.05 | -0.19% | 26.59 | 26.61 | 26.49 | 104,774 |
| Apr 02 2024 | 26.59 | -0.03 | -0.11% | 26.50 | 26.61 | 26.44 | 143,457 |
| Apr 01 2024 | 26.62 | -0.04 | -0.15% | 26.65 | 26.67 | 26.54 | 111,985 |
| Mar 28 2024 | 26.66 | 0.03 | 0.11% | 26.64 | 26.73 | 26.6138 | 191,504 |
| Mar 27 2024 | 26.63 | 0.18 | 0.68% | 26.55 | 26.665 | 26.51 | 39,883 |
| Mar 26 2024 | 26.45 | -0.22 | -0.82% | 26.55 | 26.63 | 26.45 | 91,911 |
| Mar 25 2024 | 26.67 | -0.06 | -0.22% | 26.68 | 26.75 | 26.6635 | 57,237 |
| Mar 22 2024 | 26.73 | 0.01 | 0.04% | 26.81 | 26.86 | 26.73 | 64,661 |
| Mar 21 2024 | 26.72 | 0.07 | 0.26% | 26.76 | 26.80 | 26.70 | 89,710 |
| Mar 20 2024 | 26.65 | 0.19 | 0.72% | 26.41 | 26.67 | 26.41 | 96,442 |
| Mar 19 2024 | 26.46 | 0.09 | 0.34% | 26.36 | 26.55 | 26.34 | 85,350 |
| Mar 18 2024 | 26.37 | 0.17 | 0.65% | 26.42 | 26.50 | 26.35 | 413,679 |
| Mar 15 2024 | 26.20 | -0.11 | -0.42% | 26.26 | 26.26 | 26.17 | 45,626 |
| Mar 14 2024 | 26.3113 | -0.06 | -0.22% | 26.41 | 26.41 | 26.19 | 73,948 |
| Mar 13 2024 | 26.37 | -0.03 | -0.11% | 26.40 | 26.43 | 26.33 | 33,805 |
| Mar 12 2024 | 26.40 | 0.05 | 0.19% | 26.35 | 26.4399 | 26.2543 | 56,886 |
| Mar 11 2024 | 26.35 | -0.01 | -0.04% | 26.35 | 26.42 | 26.3301 | 42,166 |
| Mar 08 2024 | 26.36 | -0.05 | -0.19% | 26.38 | 26.52 | 26.34 | 102,829 |
| Mar 07 2024 | 26.41 | 0.23 | 0.90% | 26.15 | 26.44 | 26.15 | 40,839 |
| Mar 06 2024 | 26.1755 | 0.08 | 0.31% | 26.23 | 26.32 | 26.1131 | 24,515 |
| Mar 05 2024 | 26.095 | -0.14 | -0.51% | 26.25 | 26.25 | 26.01 | 39,904 |
| Mar 04 2024 | 26.23 | -0.09 | -0.34% | 26.24 | 26.3396 | 26.1901 | 175,441 |
| Mar 01 2024 | 26.32 | 0.23 | 0.88% | 26.05 | 26.37 | 26.01 | 205,661 |
| Feb 29 2024 | 26.09 | -0.02 | -0.08% | 26.11 | 26.18 | 26.0401 | 55,311 |
| Feb 28 2024 | 26.11 | 0.04 | 0.15% | 26.19 | 26.26 | 26.0508 | 49,961 |
| Feb 27 2024 | 26.07 | 0.02 | 0.08% | 26.10 | 26.16 | 26.01 | 55,546 |
| Feb 26 2024 | 26.05 | -0.29 | -1.10% | 26.32 | 26.32 | 26.05 | 41,559 |
| Feb 23 2024 | 26.34 | 0.00 | 0.00% | 26.33 | 26.445 | 26.30 | 50,102 |
| Feb 22 2024 | 26.34 | 0.29 | 1.10% | 26.03 | 26.36 | 26.03 | 141,223 |
| Feb 21 2024 | 26.054 | 0.01 | 0.05% | 26.04 | 26.054 | 25.95 | 99,293 |
| Feb 20 2024 | 26.04 | 0.00 | 0.00% | 26.08 | 26.56 | 26.0337 | 149,753 |
| Feb 16 2024 | 26.04 | -0.09 | -0.34% | 26.09 | 26.1201 | 26.009 | 41,512 |
| Feb 15 2024 | 26.13 | 0.15 | 0.58% | 25.97 | 26.1425 | 25.97 | 34,973 |
| Feb 14 2024 | 25.98 | 0.16 | 0.62% | 25.89 | 26.00 | 25.83 | 52,133 |
| Feb 13 2024 | 25.82 | -0.20 | -0.77% | 25.81 | 25.90 | 25.7387 | 132,776 |
| Feb 12 2024 | 26.02 | 0.03 | 0.12% | 26.01 | 26.09 | 25.9701 | 581,170 |
| Feb 09 2024 | 25.99 | -0.07 | -0.25% | 26.10 | 26.10 | 25.95 | 39,361 |
| Feb 08 2024 | 26.055 | 0.09 | 0.33% | 26.04 | 26.1493 | 26.04 | 176,618 |
| Feb 07 2024 | 25.97 | 0.09 | 0.35% | 25.96 | 26.03 | 25.895 | 206,837 |
| Feb 06 2024 | 25.88 | 0.14 | 0.53% | 25.74 | 25.9097 | 25.7356 | 114,011 |
| Feb 05 2024 | 25.7427 | -0.27 | -1.03% | 25.85 | 25.87 | 25.6801 | 116,604 |
| Feb 02 2024 | 26.01 | 0.03 | 0.12% | 25.83 | 26.11 | 25.83 | 107,711 |
| Feb 01 2024 | 25.98 | 0.28 | 1.09% | 25.71 | 26.0251 | 25.71 | 140,163 |
| Jan 31 2024 | 25.70 | -0.09 | -0.35% | 25.80 | 25.82 | 25.64 | 62,780 |
| Jan 30 2024 | 25.79 | -0.10 | -0.39% | 25.81 | 25.82 | 25.6501 | 48,819 |
| Jan 29 2024 | 25.89 | 0.19 | 0.74% | 25.75 | 25.92 | 25.69 | 46,919 |
| Jan 26 2024 | 25.70 | 0.02 | 0.08% | 25.73 | 25.76 | 25.64 | 86,496 |
| Jan 25 2024 | 25.68 | 0.23 | 0.90% | 25.46 | 25.68 | 25.46 | 61,735 |
| Jan 24 2024 | 25.45 | -0.03 | -0.12% | 25.57 | 25.63 | 25.42 | 59,095 |
| Jan 23 2024 | 25.48 | -0.12 | -0.47% | 25.57 | 25.57 | 25.4205 | 110,002 |
| Jan 22 2024 | 25.60 | 0.12 | 0.47% | 25.57 | 25.71 | 25.5682 | 59,322 |
