Digital Media Solutions Inc (DMS) Historical Stock Data

0.45 ↑0.00 (0.00%)

As of August 18, 2023, 11:27am EST.

Historical Data

In the past 30 trading days, DMS is up 2.16% a day on average. There have been 16 days where Digital Media Solutions Inc closed green and 14 days where DMS closed red.

Date	Open	Close	Change	Low	High	Volume
2023-11-27	0.34	0.45	↑$0.11 (32.35%)	0.34	0.45	1.62K
2023-11-24	0.33	0.33	↑$0.00 (0.00%)	0.33	0.33	146
2023-11-13	0.40	0.45	↑$0.05 (12.50%)	0.40	0.62	2.25K
2023-11-10	0.65	0.65	↑$0.00 (0.00%)	0.65	0.65	287
2023-11-03	1.00	0.80	↓$0.20 (-19.60%)	0.80	1.00	6.17K
2023-10-23	0.83	0.83	↑$0.00 (0.00%)	0.83	1.01	2.01K
2023-10-20	0.87	0.83	↓$0.04 (-4.60%)	0.81	0.87	2.74K
2023-10-17	1.01	1.15	↑$0.14 (14.11%)	1.01	1.15	872
2023-10-13	1.05	1.01	↓$0.04 (-3.81%)	1.01	1.06	5.52K
2023-10-06	0.70	0.70	↑$0.00 (0.00%)	0.70	0.76	1.62K
2023-09-29	1.60	1.60	↑$0.00 (0.00%)	1.41	1.60	11.85K
2023-09-25	2.15	2.74	↑$0.59 (27.44%)	2.09	3.70	478.45K
2023-09-22	2.31	2.13	↓$0.18 (-7.79%)	1.97	2.50	4.96K
2023-09-21	2.12	2.34	↑$0.22 (10.38%)	2.12	2.40	9.21K
2023-09-20	2.02	2.21	↑$0.19 (9.41%)	2.02	2.21	6.31K
2023-09-19	2.09	2.08	↓$0.01 (-0.48%)	2.07	2.12	7.78K
2023-09-18	2.10	2.10	↑$0.00 (0.00%)	2.00	2.19	22.26K
2023-09-15	2.22	2.12	↓$0.10 (-4.50%)	2.06	2.33	18.99K
2023-09-14	2.22	2.14	↓$0.08 (-3.60%)	2.11	2.40	14.98K
2023-09-13	2.37	2.24	↓$0.13 (-5.49%)	2.21	2.44	23.54K
2023-09-12	2.63	2.42	↓$0.21 (-7.98%)	2.31	2.73	66.82K
2023-09-11	3.70	2.85	↓$0.85 (-22.97%)	2.81	3.70	149.45K
2023-09-08	3.83	3.62	↓$0.21 (-5.48%)	3.53	4.35	168.54K
2023-09-07	3.66	4.95	↑$1.29 (35.25%)	3.42	4.96	468.67K
2023-09-06	3.98	3.63	↓$0.35 (-8.79%)	3.58	4.30	112.86K
2023-09-05	4.05	4.06	↑$0.01 (0.25%)	3.67	4.45	163.37K
2023-09-01	3.77	4.21	↑$0.44 (11.67%)	3.31	4.69	352.73K
2023-08-31	3.25	3.80	↑$0.55 (16.92%)	3.18	4.67	227.12K
2023-08-30	3.65	3.29	↓$0.36 (-9.86%)	3.14	3.70	61.62K
2023-08-29	3.81	3.79	↓$0.02 (-0.52%)	3.69	5.01	327.02K