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 (%)
Mar 31, 2021 180.30 188.40 180.30 183.60 4,512 +1.05(+0.58%)
Mar 30, 2021 193.20 193.50 178.80 182.55 6,305 -4.35(-2.33%)
Mar 29, 2021 190.80 197.70 183.00 186.90 3,073 -3.90(-2.04%)
Mar 26, 2021 190.50 194.25 181.50 190.80 3,946 +2.10(+1.11%)
Mar 25, 2021 195.60 199.80 184.05 188.70 8,550 -7.20(-3.68%)
Mar 24, 2021 208.35 209.85 193.50 195.90 8,397 -7.35(-3.62%)
Mar 23, 2021 211.20 215.10 197.55 203.25 16,104 -7.35(-3.49%)
Mar 22, 2021 199.95 215.40 195.15 210.60 12,959 +15.45(+7.92%)
Mar 19, 2021 206.25 211.05 193.50 195.15 26,446 -11.85(-5.72%)
Mar 18, 2021 214.50 215.70 203.10 207.00 23,431 -5.55(-2.61%)
Mar 17, 2021 185.55 214.50 185.55 212.55 29,214 +25.95(+13.91%)
Mar 16, 2021 172.20 193.05 169.80 186.60 23,792 +14.10(+8.17%)
Mar 15, 2021 173.40 177.90 166.30 172.50 5,424 +0.15(+0.09%)
Mar 12, 2021 175.50 176.85 167.25 172.35 8,033 -4.20(-2.38%)
Mar 11, 2021 169.95 180.60 168.60 176.55 9,780 +9.75(+5.85%)
Mar 10, 2021 167.55 173.10 160.65 166.80 8,337 +3.15(+1.92%)
Mar 09, 2021 152.25 171.15 152.25 163.65 10,677 +11.40(+7.49%)
Mar 08, 2021 151.20 156.90 144.89 152.25 5,990 +3.15(+2.11%)
Mar 05, 2021 149.55 152.98 141.00 149.10 8,240 +1.35(+0.91%)
Mar 04, 2021 154.35 154.35 140.70 147.75 11,787 -4.05(-2.67%)
Mar 03, 2021 156.30 162.60 150.75 151.80 7,639 -4.20(-2.69%)
Mar 02, 2021 165.00 165.00 155.10 156.00 11,653 -5.25(-3.26%)
Mar 01, 2021 168.00 180.00 159.15 161.25 21,531 -3.75(-2.27%)
Feb 26, 2021 198.15 198.60 165.00 165.00 37,213 -43.20(-20.75%)
Feb 25, 2021 215.85 215.85 202.35 208.20 13,706 -4.80(-2.25%)
Feb 24, 2021 211.05 219.45 210.75 213.00 9,447 -0.90(-0.42%)
Feb 23, 2021 209.70 215.10 196.65 213.90 25,169 +1.50(+0.71%)
Feb 22, 2021 209.55 214.50 206.25 212.40 7,602 +4.35(+2.09%)
Feb 19, 2021 210.60 210.60 203.55 208.05 5,700 +2.40(+1.17%)
Feb 18, 2021 211.65 212.55 204.15 205.65 9,598 -6.45(-3.04%)
Feb 17, 2021 215.55 216.30 207.00 212.10 13,318 +0.45(+0.21%)
Feb 16, 2021 196.95 213.90 192.60 211.65 17,471 +14.70(+7.46%)
Feb 12, 2021 188.10 197.85 187.50 196.95 4,553 +7.35(+3.88%)
Feb 11, 2021 197.70 201.15 184.50 189.60 11,074 -6.90(-3.51%)
Feb 10, 2021 202.35 219.15 192.45 196.50 20,653 -3.90(-1.95%)
Feb 09, 2021 217.50 221.25 196.20 200.40 15,575 -14.55(-6.77%)
Feb 08, 2021 187.35 229.05 186.75 214.95 28,679 +31.20(+16.98%)
Feb 05, 2021 188.25 190.50 180.00 183.75 11,206 -4.35(-2.31%)
Feb 04, 2021 186.15 191.25 183.75 188.10 11,955 +4.20(+2.28%)
Feb 03, 2021 181.50 186.54 176.25 183.90 9,461 +6.00(+3.37%)
Feb 02, 2021 157.05 187.35 156.00 177.90 22,100 +23.55(+15.26%)
Feb 01, 2021 157.50 157.50 150.60 154.35 3,562 -2.70(-1.72%)
Jan 29, 2021 156.15 164.69 154.50 157.05 3,766 -2.55(-1.60%)
Jan 28, 2021 159.60 166.05 157.80 159.60 2,359 -2.10(-1.30%)
Jan 27, 2021 164.85 166.05 159.30 161.70 2,414 -4.35(-2.62%)
Jan 26, 2021 158.70 169.80 155.70 166.05 7,662 +8.55(+5.43%)
Jan 25, 2021 163.35 164.25 151.96 157.50 5,406 -3.60(-2.23%)
Jan 22, 2021 166.65 167.47 160.95 161.10 3,853 -8.40(-4.96%)
Jan 21, 2021 173.25 173.55 167.85 169.50 1,977 -1.50(-0.88%)
Jan 20, 2021 168.60 173.70 168.45 171.00 2,160 +0.90(+0.53%)
Jan 19, 2021 167.85 170.85 162.30 170.10 3,005 +4.95(+3.00%)
Jan 15, 2021 172.65 172.65 160.50 165.15 6,973 -9.60(-5.49%)
Jan 14, 2021 180.00 181.20 174.75 174.75 4,516 -5.10(-2.84%)
Jan 13, 2021 177.60 180.00 175.41 179.85 1,855 -0.15(-0.08%)
Jan 12, 2021 179.25 180.75 176.10 180.00 2,644 +1.05(+0.59%)
Jan 11, 2021 172.50 179.98 172.35 178.95 2,569 +4.20(+2.40%)
Jan 08, 2021 180.75 180.75 172.72 174.75 3,046 -5.25(-2.92%)
Jan 07, 2021 174.60 180.60 173.40 180.00 3,891 +5.25(+3.00%)
Jan 06, 2021 168.00 178.35 168.00 174.75 4,210 +3.00(+1.75%)
Jan 05, 2021 179.85 180.61 168.00 171.75 6,666 -7.05(-3.94%)
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.