Canada markets open in 9 hours 8 minutes

Digital Media Solutions, Inc. (DMS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1.6800-0.0700 (-4.00%)
At close: 04:00PM EDT
1.7100 +0.03 (+1.79%)
After hours: 07:30PM EDT
Time Period:
Aug 16, 2021 - Aug 16, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 20221.69001.75001.56001.68001.6800450,200
Aug 12, 20222.13002.28001.52001.75001.75001,690,300
Aug 11, 20221.16003.44001.16002.11002.110028,609,500
Aug 10, 20221.25001.25001.10001.18001.180095,500
Aug 09, 20221.35001.42001.25001.27001.270075,100
Aug 08, 20221.49001.51001.30001.30001.300094,100
Aug 05, 20221.43001.49801.43001.48001.480028,300
Aug 04, 20221.53001.53001.46001.47001.470024,800
Aug 03, 20221.40001.55001.40001.50001.500042,300
Aug 02, 20221.33001.46001.33001.43001.430037,600
Aug 01, 20221.39001.48001.36001.38001.380013,700
Jul 29, 20221.40001.49001.40001.44001.440017,100
Jul 28, 20221.49001.49301.41201.44001.440055,300
Jul 27, 20221.40001.49001.38901.45001.450015,600
Jul 26, 20221.43001.46001.39001.42001.420022,400
Jul 25, 20221.32001.49001.32001.47001.470056,300
Jul 22, 20221.34001.48501.29001.38001.380047,000
Jul 21, 20221.30001.51001.29501.49001.490071,700
Jul 20, 20221.39001.39001.23001.27001.270038,800
Jul 19, 20221.25001.30001.23001.27001.270036,100
Jul 18, 20221.22001.28001.20001.21001.2100183,900
Jul 15, 20221.18001.31301.16001.23001.2300178,500
Jul 14, 20221.27001.34001.14001.14001.140043,500
Jul 13, 20221.34001.39001.27001.28001.280022,700
Jul 12, 20221.37001.40001.35001.35001.35006,000
Jul 11, 20221.39001.40001.30001.39001.390061,000
Jul 08, 20221.27001.35801.25001.35001.350028,000
Jul 07, 20221.14001.37001.14001.33001.330049,200
Jul 06, 20221.20001.27001.08001.18001.180039,300
Jul 05, 20221.20001.24701.11001.19001.190053,400
Jul 01, 20221.22001.22001.05001.16001.160087,800
Jun 30, 20221.18001.22001.10001.11001.110050,100
Jun 29, 20221.40901.40901.07001.07001.0700122,600
Jun 28, 20221.46001.46001.26001.26001.260056,500
Jun 27, 20221.53001.57001.37001.38001.380076,100
Jun 24, 20221.67001.78001.50001.55001.5500288,900
Jun 23, 20221.59001.81001.59001.67001.670032,900
Jun 22, 20221.68001.74001.63501.66001.660020,300
Jun 21, 20221.58001.62001.58001.60001.600013,200
Jun 17, 20221.69001.69001.50001.51001.510025,100
Jun 16, 20221.71001.74001.64001.67001.670015,900
Jun 15, 20221.90001.90001.77001.83001.830021,400
Jun 14, 20221.69001.86001.65001.86001.860022,600
Jun 13, 20221.82001.82001.60001.73001.730048,200
Jun 10, 20221.78001.79001.65001.73001.730039,600
Jun 09, 20221.91001.93001.75001.79001.790019,400
Jun 08, 20221.96001.96001.84501.94001.940031,500
Jun 07, 20221.73001.91001.72001.86001.860024,300
Jun 06, 20221.86001.86001.78001.79001.790029,400
Jun 03, 20221.57001.81001.40001.81001.8100170,800
Jun 02, 20221.62001.63001.55001.58001.580050,900
Jun 01, 20221.77001.77001.58001.59001.590026,200
May 31, 20221.64001.70001.58001.66001.660022,200
May 27, 20221.55001.66501.53001.64001.640016,000
May 26, 20221.55001.57001.51001.51001.510033,600
May 25, 20221.47001.57001.46501.50001.500025,600
May 24, 20221.50001.50001.44001.44001.440021,700
May 23, 20221.60001.60001.52001.55001.550027,600
May 20, 20221.64001.65001.49001.56001.560049,000
May 19, 20221.53001.72001.52001.66001.660043,400
May 18, 20221.78001.86001.54001.54001.540038,400
May 17, 20221.48001.73001.48001.70001.700065,300
May 16, 20221.41001.52001.40901.44001.440033,200
May 13, 20221.60001.66001.35001.36001.360092,500
May 12, 20221.80001.91001.36001.40001.4000102,000
May 11, 20222.50002.50001.78001.79001.790055,700
May 10, 20222.99003.03002.66302.77002.770025,900
May 09, 20222.50002.96002.50002.89002.890044,900
May 06, 20222.55002.67302.51002.56002.560016,800
May 05, 20222.72902.89002.50002.50002.500025,000
May 04, 20222.88002.89002.75002.80002.800016,200
May 03, 20222.50002.87002.50002.82002.820025,700
May 02, 20222.86002.86502.32002.36002.360038,600
Apr 29, 20222.90003.08002.75002.75002.750017,200
Apr 28, 20222.91003.05002.91002.99002.990015,300
Apr 27, 20223.00003.15002.91002.91002.910025,300
Apr 26, 20223.20003.29002.99003.03003.030026,300
Apr 25, 20223.11003.33003.10003.29003.290030,400
Apr 22, 20223.06003.26003.06003.20003.200021,800
Apr 21, 20223.31003.49003.09003.13003.130019,100
Apr 20, 20223.39003.42003.24003.35003.350029,100
Apr 19, 20223.07003.41003.07003.31003.310016,900
Apr 18, 20223.40003.42003.07003.16003.160026,400
Apr 14, 20223.28003.45003.26003.41003.410018,400
Apr 13, 20223.28003.37003.28003.29003.290014,600
Apr 12, 20223.35003.51703.23403.37003.370020,800
Apr 11, 20223.17003.40003.15003.35003.350016,600
Apr 08, 20223.24003.29003.07003.15003.150011,000
Apr 07, 20223.34003.37003.11003.27003.270018,500
Apr 06, 20223.74003.74003.33003.36003.360017,100
Apr 05, 20223.75003.75003.56803.67003.670015,000
Apr 04, 20223.62003.73003.62003.71003.710020,400
Apr 01, 20223.72003.75003.55003.56003.560030,000
Mar 31, 20223.60003.68003.49003.64003.640017,700
Mar 30, 20223.65003.75003.51003.52003.520020,200
Mar 29, 20223.56003.82003.55603.74003.740022,400
Mar 28, 20223.68003.69003.49003.56003.560013,100
Mar 25, 20223.83003.83003.50003.71003.710030,700
Mar 24, 20223.46003.76003.46003.75003.750026,600
Mar 23, 20223.54003.58003.39003.52003.520045,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...