Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Digital Media Solutions Inc (NY: DMS )

2.740 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 25, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2021 121.20 123.00 115.80 117.45 4,188 -3.30(-2.73%)
Aug 30, 2021 120.15 121.35 113.55 120.75 5,252 +0.45(+0.37%)
Aug 27, 2021 120.60 122.70 120.00 120.30 13,553 -1.05(-0.87%)
Aug 26, 2021 121.35 122.70 120.45 121.35 4,685 +1.05(+0.87%)
Aug 25, 2021 125.55 125.70 120.00 120.30 6,497 -2.55(-2.08%)
Aug 24, 2021 120.90 123.75 120.00 122.85 8,027 +6.15(+5.27%)
Aug 23, 2021 119.25 119.92 114.00 116.70 3,659 -2.55(-2.14%)
Aug 20, 2021 118.95 121.05 112.65 119.25 7,938 -0.45(-0.38%)
Aug 19, 2021 119.25 120.90 115.20 119.70 4,934 +0.15(+0.13%)
Aug 18, 2021 120.00 121.50 118.05 119.55 4,960 -1.50(-1.24%)
Aug 17, 2021 121.20 125.25 115.20 121.05 13,710 -5.85(-4.61%)
Aug 16, 2021 114.00 142.50 112.65 126.90 157,336 +18.60(+17.17%)
Aug 13, 2021 108.45 112.50 105.00 108.30 13,157 +0.15(+0.14%)
Aug 12, 2021 112.35 112.35 105.30 108.15 7,650 -2.85(-2.57%)
Aug 11, 2021 112.65 116.25 108.30 111.00 17,326 -3.45(-3.01%)
Aug 10, 2021 112.80 117.30 112.20 114.45 3,546 +0.60(+0.53%)
Aug 09, 2021 115.35 117.15 112.65 113.85 4,907 -1.20(-1.04%)
Aug 06, 2021 113.70 115.05 111.00 115.05 6,984 +1.95(+1.72%)
Aug 05, 2021 113.70 114.90 111.60 113.10 1,925 +0.60(+0.53%)
Aug 04, 2021 111.15 115.50 111.15 112.50 4,338 -2.55(-2.22%)
Aug 03, 2021 116.70 118.80 114.45 115.05 17,016 -3.00(-2.54%)
Aug 02, 2021 117.60 119.92 117.45 118.05 1,257 -1.35(-1.13%)
Jul 30, 2021 118.05 120.75 116.29 119.40 2,506 -0.15(-0.13%)
Jul 29, 2021 124.50 124.50 119.55 119.55 2,387 -5.85(-4.67%)
Jul 28, 2021 125.25 127.65 124.28 125.40 696 +3.30(+2.70%)
Jul 27, 2021 128.85 129.75 120.00 122.10 924 -6.00(-4.68%)
Jul 26, 2021 129.00 132.33 127.50 128.10 4,084 -1.20(-0.93%)
Jul 23, 2021 127.95 129.90 124.50 129.30 1,410 +1.20(+0.94%)
Jul 22, 2021 120.75 128.25 120.15 128.10 4,741 +7.35(+6.09%)
Jul 21, 2021 127.50 129.30 115.35 120.75 8,772 -5.70(-4.51%)
Jul 20, 2021 127.50 130.96 126.45 126.45 5,354 -1.05(-0.82%)
Jul 19, 2021 134.40 137.56 126.75 127.50 3,871 -9.60(-7.00%)
Jul 16, 2021 133.50 138.60 133.50 137.10 1,252 +4.35(+3.28%)
Jul 15, 2021 135.00 135.00 130.65 132.75 1,816 -1.65(-1.23%)
Jul 14, 2021 135.00 138.30 133.88 134.40 1,450 -2.70(-1.97%)
Jul 13, 2021 140.25 140.25 135.30 137.10 2,400 -2.55(-1.83%)
Jul 12, 2021 143.55 143.55 137.85 139.65 1,039 -0.60(-0.43%)
Jul 09, 2021 139.80 143.55 139.80 140.25 1,141 -1.05(-0.74%)
Jul 08, 2021 138.75 141.30 138.75 141.30 1,356 -0.75(-0.53%)
Jul 07, 2021 144.60 144.60 139.65 142.05 1,758 -3.15(-2.17%)
Jul 06, 2021 144.15 146.18 141.45 145.20 3,775 +1.05(+0.73%)
Jul 02, 2021 150.45 151.35 144.15 144.15 608 -6.45(-4.28%)
Jul 01, 2021 144.45 150.90 144.45 150.60 2,176 +5.40(+3.72%)
Jun 30, 2021 147.45 150.15 144.15 145.20 2,069 -4.50(-3.01%)
Jun 29, 2021 152.55 152.55 147.90 149.70 1,223 -2.55(-1.67%)
Jun 28, 2021 153.60 156.12 150.30 152.25 1,804 -1.50(-0.98%)
Jun 25, 2021 154.35 159.45 149.70 153.75 25,993 +1.95(+1.28%)
Jun 24, 2021 150.75 158.70 150.82 151.80 3,198 +2.85(+1.91%)
Jun 23, 2021 144.15 152.25 144.15 148.95 2,235 +3.45(+2.37%)
Jun 22, 2021 145.20 149.40 145.20 145.50 3,613 +1.50(+1.04%)
Jun 21, 2021 145.95 149.55 143.44 144.00 4,311 -2.40(-1.64%)
Jun 18, 2021 151.65 156.00 145.95 146.40 5,338 -7.50(-4.87%)
Jun 17, 2021 158.10 160.95 152.51 153.90 3,371 -4.95(-3.12%)
Jun 16, 2021 156.00 161.40 154.80 158.85 1,376 +0.45(+0.28%)
Jun 15, 2021 161.40 163.20 156.30 158.40 1,698 -3.45(-2.13%)
Jun 14, 2021 156.00 161.85 156.00 161.85 3,883 +6.30(+4.05%)
Jun 11, 2021 155.85 156.60 153.75 155.55 2,089 +0.30(+0.19%)
Jun 10, 2021 154.35 157.63 154.05 155.25 707 -1.20(-0.77%)
Jun 09, 2021 151.80 160.50 151.80 156.45 6,992 +5.55(+3.68%)
Jun 08, 2021 148.65 153.75 148.65 150.90 4,756 +2.40(+1.62%)
Jun 07, 2021 159.75 159.75 144.45 148.50 10,589 -11.85(-7.39%)
Jun 04, 2021 159.75 162.30 159.75 160.35 732 +0.60(+0.38%)
Jun 03, 2021 158.40 161.10 157.35 159.75 1,307 +0.00(+0.00%)
Jun 02, 2021 160.65 162.45 158.70 159.75 1,922 -0.30(-0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.