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 (%)
May 28, 2021 158.85 161.85 157.95 160.50 1,277 +2.85(+1.81%)
May 27, 2021 158.10 159.30 154.35 157.65 1,926 +0.60(+0.38%)
May 26, 2021 154.05 158.25 151.95 157.05 2,722 +4.95(+3.25%)
May 25, 2021 152.40 154.65 147.60 152.10 4,009 -2.10(-1.36%)
May 24, 2021 158.25 158.25 153.75 154.20 1,433 -3.45(-2.19%)
May 21, 2021 159.15 159.15 153.90 157.65 3,514 -0.45(-0.28%)
May 20, 2021 153.30 158.25 153.30 158.10 5,137 +2.40(+1.54%)
May 19, 2021 161.70 161.70 153.75 155.70 4,549 -5.40(-3.35%)
May 18, 2021 159.00 163.20 158.55 161.10 2,126 +1.95(+1.23%)
May 17, 2021 156.00 159.15 153.00 159.15 2,373 +2.40(+1.53%)
May 14, 2021 155.55 157.35 151.50 156.75 2,117 +5.55(+3.67%)
May 13, 2021 157.05 157.05 146.84 151.20 5,525 -5.40(-3.45%)
May 12, 2021 156.75 159.30 151.50 156.60 1,688 -1.20(-0.76%)
May 11, 2021 157.35 158.25 151.43 157.80 4,658 +0.30(+0.19%)
May 10, 2021 160.65 164.85 154.20 157.50 9,975 -13.80(-8.06%)
May 07, 2021 163.20 172.32 160.65 171.30 5,245 +5.85(+3.54%)
May 06, 2021 178.95 178.95 164.10 165.45 6,025 -13.50(-7.54%)
May 05, 2021 180.15 184.50 175.95 178.95 5,529 -1.95(-1.08%)
May 04, 2021 176.55 180.90 171.45 180.90 3,450 +2.85(+1.60%)
May 03, 2021 181.20 184.50 173.55 178.05 2,686 -2.85(-1.58%)
Apr 30, 2021 180.60 181.35 174.30 180.90 4,000 +0.30(+0.17%)
Apr 29, 2021 178.50 182.85 176.40 180.60 3,205 +2.55(+1.43%)
Apr 28, 2021 180.00 182.25 176.25 178.05 6,918 -1.80(-1.00%)
Apr 27, 2021 174.75 180.45 174.15 179.85 3,054 +3.60(+2.04%)
Apr 26, 2021 170.70 177.82 169.50 176.25 3,904 +5.55(+3.25%)
Apr 23, 2021 169.20 170.70 166.50 170.70 4,233 +1.95(+1.16%)
Apr 22, 2021 165.00 170.25 165.00 168.75 7,673 +2.85(+1.72%)
Apr 21, 2021 162.00 172.80 162.00 165.90 3,814 +5.10(+3.17%)
Apr 20, 2021 164.85 166.95 158.85 160.80 7,270 -5.55(-3.34%)
Apr 19, 2021 163.35 172.05 163.35 166.35 3,884 +1.65(+1.00%)
Apr 16, 2021 174.15 176.70 164.70 164.70 5,333 -10.50(-5.99%)
Apr 15, 2021 177.45 182.10 174.15 175.20 3,076 -4.50(-2.50%)
Apr 14, 2021 186.00 193.20 174.90 179.70 5,676 -5.70(-3.07%)
Apr 13, 2021 186.45 188.10 181.80 185.40 2,216 -2.85(-1.51%)
Apr 12, 2021 184.20 194.70 181.35 188.25 4,466 +4.05(+2.20%)
Apr 09, 2021 183.15 187.50 182.70 184.20 1,606 -1.65(-0.89%)
Apr 08, 2021 186.15 191.25 182.70 185.85 4,180 +0.60(+0.32%)
Apr 07, 2021 195.75 195.90 185.25 185.25 6,325 -9.60(-4.93%)
Apr 06, 2021 196.80 199.20 190.50 194.85 3,619 +1.95(+1.01%)
Apr 05, 2021 195.15 202.50 189.00 192.90 4,876 +1.95(+1.02%)
Apr 01, 2021 187.35 191.85 183.90 190.95 9,393 +7.35(+4.00%)
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%)
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.