Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
DYN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 33.15 | 1.36 | 4.28% | 31.92 | 33.53 | 31.52 | 646,324 |
| Jun 17 2024 | 31.79 | -1.28 | -3.87% | 33.00 | 33.205 | 31.535 | 553,357 |
| Jun 14 2024 | 33.07 | -0.62 | -1.84% | 33.00 | 33.40 | 32.64 | 579,154 |
| Jun 13 2024 | 33.69 | 0.68 | 2.06% | 33.16 | 34.09 | 32.93 | 567,950 |
| Jun 12 2024 | 33.01 | 2.05 | 6.62% | 33.08 | 34.74 | 32.50 | 1,748,909 |
| Jun 11 2024 | 30.96 | -0.54 | -1.71% | 31.03 | 31.86 | 30.785 | 674,067 |
| Jun 10 2024 | 31.50 | 0.56 | 1.81% | 30.51 | 31.56 | 29.75 | 1,037,784 |
| Jun 07 2024 | 30.94 | -1.57 | -4.83% | 31.55 | 32.72 | 30.57 | 710,033 |
| Jun 06 2024 | 32.51 | -0.38 | -1.16% | 32.85 | 33.06 | 31.97 | 513,493 |
| Jun 05 2024 | 32.89 | 1.50 | 4.78% | 31.62 | 32.94 | 31.14 | 819,814 |
| Jun 04 2024 | 31.39 | -0.02 | -0.06% | 31.41 | 31.72 | 30.37 | 915,257 |
| Jun 03 2024 | 31.41 | -0.47 | -1.47% | 32.12 | 32.32 | 30.77 | 1,032,704 |
| May 31 2024 | 31.88 | 0.68 | 2.18% | 31.25 | 32.04 | 30.945 | 1,655,870 |
| May 30 2024 | 31.20 | 0.12 | 0.39% | 31.42 | 32.06 | 30.79 | 2,005,836 |
| May 29 2024 | 31.08 | 1.07 | 3.57% | 29.57 | 31.39 | 29.41 | 1,359,149 |
| May 28 2024 | 30.01 | -1.21 | -3.88% | 31.51 | 31.92 | 29.47 | 2,236,412 |
| May 24 2024 | 31.22 | -0.03 | -0.10% | 31.52 | 32.03 | 30.87 | 958,349 |
| May 23 2024 | 31.25 | -0.28 | -0.89% | 31.95 | 32.0599 | 30.93 | 2,525,665 |
| May 22 2024 | 31.53 | -1.10 | -3.37% | 31.63 | 32.39 | 30.23 | 6,693,156 |
| May 21 2024 | 32.63 | -2.75 | -7.77% | 35.663 | 35.98 | 32.14 | 2,275,678 |
| May 20 2024 | 35.38 | 7.70 | 27.82% | 31.70 | 35.66 | 30.61 | 4,589,317 |
| May 17 2024 | 27.68 | -1.07 | -3.72% | 28.51 | 28.51 | 27.04 | 1,318,229 |
| May 16 2024 | 28.75 | -0.63 | -2.14% | 27.23 | 29.09 | 27.06 | 1,120,645 |
| May 15 2024 | 29.38 | 1.22 | 4.33% | 28.69 | 29.8799 | 28.38 | 1,011,703 |
| May 14 2024 | 28.16 | 1.54 | 5.79% | 26.91 | 28.43 | 26.47 | 650,219 |
| May 13 2024 | 26.62 | 0.62 | 2.38% | 26.31 | 28.00 | 26.215 | 959,621 |
| May 10 2024 | 26.00 | 0.05 | 0.19% | 25.96 | 26.48 | 25.07 | 538,839 |
| May 09 2024 | 25.95 | 0.26 | 1.01% | 25.80 | 26.43 | 25.70 | 1,008,522 |
| May 08 2024 | 25.69 | 0.04 | 0.16% | 25.41 | 25.70 | 24.93 | 464,282 |
| May 07 2024 | 25.65 | -0.60 | -2.29% | 26.14 | 26.39 | 25.37 | 496,811 |
| May 06 2024 | 26.25 | 0.17 | 0.65% | 26.13 | 26.55 | 25.40 | 646,639 |
| May 03 2024 | 26.08 | 0.08 | 0.31% | 26.00 | 27.31 | 25.87 | 761,929 |
| May 02 2024 | 26.00 | 0.17 | 0.66% | 26.34 | 27.11 | 24.79 | 935,703 |
| May 01 2024 | 25.83 | 0.52 | 2.05% | 25.21 | 27.29 | 25.21 | 1,351,377 |
| Apr 30 2024 | 25.31 | -0.15 | -0.59% | 26.44 | 26.44 | 25.02 | 586,896 |
| Apr 29 2024 | 25.46 | 0.73 | 2.95% | 24.67 | 25.87 | 24.67 | 603,406 |
| Apr 26 2024 | 24.73 | 1.04 | 4.37% | 23.79 | 25.12 | 23.50 | 616,906 |
| Apr 25 2024 | 23.695 | -1.29 | -5.14% | 24.90 | 24.90 | 23.16 | 698,742 |
| Apr 24 2024 | 24.98 | -0.46 | -1.81% | 25.63 | 25.92 | 24.93 | 915,656 |
| Apr 23 2024 | 25.44 | 0.57 | 2.29% | 25.22 | 26.3299 | 24.83 | 807,667 |
| Apr 22 2024 | 24.87 | 1.01 | 4.23% | 24.28 | 25.19 | 23.59 | 713,311 |
| Apr 19 2024 | 23.86 | 0.21 | 0.89% | 23.53 | 24.21 | 23.11 | 973,257 |
| Apr 18 2024 | 23.65 | -1.17 | -4.71% | 24.68 | 25.29 | 23.54 | 976,413 |
| Apr 17 2024 | 24.82 | 0.19 | 0.77% | 25.09 | 25.23 | 24.34 | 801,903 |
| Apr 16 2024 | 24.63 | -0.81 | -3.18% | 25.415 | 25.76 | 24.61 | 912,934 |
| Apr 15 2024 | 25.44 | -0.41 | -1.59% | 26.14 | 26.67 | 25.21 | 662,807 |
| Apr 12 2024 | 25.85 | -1.53 | -5.59% | 27.14 | 27.52 | 25.54 | 652,554 |
| Apr 11 2024 | 27.38 | 0.55 | 2.05% | 27.32 | 27.80 | 26.56 | 737,121 |
| Apr 10 2024 | 26.83 | -0.40 | -1.47% | 26.20 | 27.66 | 26.20 | 922,466 |
| Apr 09 2024 | 27.23 | 0.33 | 1.23% | 26.89 | 27.43 | 26.72 | 668,433 |
| Apr 08 2024 | 26.90 | 0.46 | 1.74% | 26.44 | 27.16 | 25.89 | 757,219 |
| Apr 05 2024 | 26.44 | -0.01 | -0.04% | 26.30 | 27.39 | 26.00 | 988,058 |
| Apr 04 2024 | 26.45 | -2.31 | -8.03% | 28.90 | 29.00 | 26.30 | 1,641,970 |
| Apr 03 2024 | 28.76 | 0.92 | 3.30% | 27.65 | 28.95 | 27.63 | 835,376 |
| Apr 02 2024 | 27.84 | -0.16 | -0.57% | 27.20 | 28.05 | 26.34 | 937,764 |
| Apr 01 2024 | 28.00 | -0.39 | -1.37% | 28.31 | 28.79 | 27.11 | 1,185,641 |
| Mar 28 2024 | 28.39 | -0.11 | -0.39% | 28.51 | 29.00 | 27.27 | 1,321,772 |
| Mar 27 2024 | 28.50 | 1.72 | 6.42% | 27.29 | 29.80 | 26.81 | 2,461,565 |
| Mar 26 2024 | 26.78 | 0.72 | 2.76% | 26.28 | 26.86 | 25.70 | 943,461 |
| Mar 25 2024 | 26.06 | -2.18 | -7.72% | 24.70 | 27.20 | 23.56 | 3,306,200 |
| Mar 22 2024 | 28.24 | -0.94 | -3.22% | 29.35 | 29.59 | 28.03 | 539,884 |
