|
Closing price on 10/14/2025
|
|
| Open |
3.98 |
| High |
3.99 |
| Low |
3.93 |
| Volume |
355,700 |
| Split-adjusted Price |
3.94 |
|
|
DAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/14/2025
|
-0.04 / -1.01%
|
3.98
|
3.99
|
3.93
|
3.94
|
3.95
|
3.94
|
355,700
|
|
|
10/13/2025
|
-0.01 / -0.25%
|
3.99
|
3.99
|
3.93
|
3.98
|
3.97
|
3.98
|
386,400
|
|
|
10/10/2025
|
-0.03 / -0.75%
|
4.02
|
4.02
|
3.96
|
3.99
|
4.00
|
3.99
|
262,300
|
|
|
10/9/2025
|
+0.01 / +0.25%
|
4.01
|
4.02
|
3.95
|
4.02
|
3.99
|
4.02
|
266,500
|
|
|
10/8/2025
|
+0.06 / +1.52%
|
4.02
|
4.03
|
3.96
|
4.01
|
3.99
|
4.01
|
135,800
|
|
|
10/7/2025
|
-0.08 / -1.99%
|
4.03
|
4.03
|
3.94
|
3.95
|
3.99
|
3.95
|
146,300
|
|
|
10/6/2025
|
+0.02 / +0.50%
|
4.00
|
4.03
|
3.96
|
4.03
|
3.99
|
4.03
|
160,800
|
|
|
10/3/2025
|
0.00 / 0.00%
|
4.01
|
4.03
|
3.94
|
4.01
|
4.00
|
4.01
|
385,500
|
|
|
10/2/2025
|
-0.04 / -0.99%
|
3.99
|
4.06
|
3.98
|
4.01
|
4.01
|
4.01
|
106,200
|
|
|
10/1/2025
|
+0.06 / +1.50%
|
3.99
|
4.07
|
3.98
|
4.05
|
4.03
|
4.05
|
245,700
|
|
|
9/30/2025
|
-0.01 / -0.25%
|
4.00
|
4.07
|
3.92
|
3.99
|
3.98
|
3.99
|
236,600
|
|
|
9/29/2025
|
0.00 / 0.00%
|
4.00
|
4.01
|
3.96
|
4.00
|
3.99
|
4.00
|
123,700
|
|
|
9/26/2025
|
+0.05 / +1.27%
|
3.95
|
4.02
|
3.92
|
4.00
|
3.99
|
4.00
|
181,000
|
|
|
9/25/2025
|
-0.02 / -0.50%
|
3.97
|
3.98
|
3.93
|
3.95
|
3.96
|
3.95
|
259,300
|
|
|
9/24/2025
|
0.00 / 0.00%
|
3.97
|
3.99
|
3.75
|
3.97
|
3.92
|
3.97
|
348,500
|
|
|
9/23/2025
|
-0.02 / -0.50%
|
3.99
|
4.00
|
3.80
|
3.97
|
3.97
|
3.97
|
227,200
|
|
|
9/22/2025
|
-0.01 / -0.25%
|
3.97
|
4.08
|
3.94
|
3.99
|
3.99
|
3.99
|
310,000
|
|
|
9/19/2025
|
-0.07 / -1.72%
|
4.05
|
4.07
|
3.94
|
4.00
|
3.99
|
4.00
|
732,700
|
|
|
9/18/2025
|
-0.30 / -6.86%
|
4.34
|
4.34
|
4.07
|
4.07
|
4.12
|
4.07
|
1,766,700
|
|
|
9/17/2025
|
+0.16 / +3.80%
|
4.30
|
4.46
|
4.28
|
4.37
|
4.40
|
4.37
|
785,000
|
|
|
9/16/2025
|
+0.27 / +6.85%
|
3.95
|
4.21
|
3.95
|
4.21
|
4.16
|
4.21
|
5,072,100
|
|
|
9/15/2025
|
-0.01 / -0.25%
|
4.00
|
4.00
|
3.91
|
3.94
|
3.94
|
3.94
|
620,900
|
|
|
9/12/2025
|
+0.04 / +1.02%
|
3.94
|
3.95
|
3.89
|
3.95
|
3.94
|
3.95
|
383,100
|
|
|
9/11/2025
|
-0.01 / -0.26%
|
3.95
|
3.95
|
3.84
|
3.91
|
3.88
|
3.91
|
346,700
|
|
|
9/10/2025
|
+0.02 / +0.51%
|
3.88
|
3.93
|
3.85
|
3.92
|
3.90
|
3.92
|
333,600
|
|
|
9/9/2025
|
+0.01 / +0.26%
|
3.99
|
3.99
|
3.89
|
3.90
|
3.93
|
3.90
|
286,300
|
|
|
9/8/2025
|
+0.09 / +2.37%
|
3.80
|
3.95
|
3.79
|
3.89
|
3.86
|
3.89
|
2,607,500
|
|
|
9/5/2025
|
0.00 / 0.00%
|
3.80
|
3.86
|
3.79
|
3.80
|
3.83
|
3.80
|
487,100
|
|
|
9/4/2025
|
-0.01 / -0.26%
|
3.84
|
3.84
|
3.79
|
3.80
|
3.80
|
3.80
|
189,800
|
|
|
9/3/2025
|
+0.01 / +0.26%
|
3.80
|
3.83
|
3.76
|
3.81
|
3.79
|
3.81
|
364,500
|
|
|