(DOG)
AMEX: DOG
· Real-Time Price · USD
24.84
-0.22 (-0.88%)
At close: Sep 04, 2025, 3:59 PM
24.85
0.02%
After-hours: Sep 04, 2025, 07:51 PM EDT
DOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 25.07 | 25.21 | 25.03 | 25.06 | 25.06 | 0.12% | 1,206,338 |
| Sep 2, 2025 | 25.11 | 25.21 | 25.03 | 25.03 | 25.03 | 0.64% | 1,539,919 |
| Aug 29, 2025 | 24.87 | 24.98 | 24.84 | 24.87 | 24.87 | 0.16% | 1,015,300 |
| Aug 28, 2025 | 24.84 | 24.94 | 24.81 | 24.83 | 24.83 | -0.12% | 994,200 |
| Aug 27, 2025 | 24.97 | 24.97 | 24.83 | 24.86 | 24.86 | -0.28% | 663,100 |
| Aug 26, 2025 | 25.03 | 25.05 | 24.93 | 24.93 | 24.93 | -0.32% | 1,080,066 |
| Aug 25, 2025 | 24.87 | 25.01 | 24.85 | 25.01 | 25.01 | 0.77% | 994,728 |
| Aug 22, 2025 | 25.17 | 25.17 | 24.75 | 24.82 | 24.82 | -1.86% | 1,049,994 |
| Aug 21, 2025 | 25.31 | 25.41 | 25.23 | 25.29 | 25.29 | 0.36% | 837,609 |
| Aug 20, 2025 | 25.18 | 25.29 | 25.14 | 25.20 | 25.20 | 0.00% | 1,435,800 |
| Aug 19, 2025 | 25.17 | 25.26 | 25.05 | 25.20 | 25.20 | 0.00% | 1,735,234 |
| Aug 18, 2025 | 25.19 | 25.23 | 25.16 | 25.20 | 25.20 | 0.12% | 1,223,247 |
| Aug 15, 2025 | 25.04 | 25.21 | 25.03 | 25.17 | 25.17 | -0.08% | 891,575 |
| Aug 14, 2025 | 25.28 | 25.31 | 25.17 | 25.19 | 25.19 | 0.04% | 681,800 |
| Aug 13, 2025 | 25.34 | 25.36 | 25.16 | 25.18 | 25.18 | -1.06% | 740,800 |
| Aug 12, 2025 | 25.62 | 25.64 | 25.41 | 25.45 | 25.45 | -1.05% | 826,998 |
| Aug 11, 2025 | 25.58 | 25.76 | 25.55 | 25.72 | 25.72 | 0.51% | 1,251,441 |
| Aug 8, 2025 | 25.65 | 25.69 | 25.54 | 25.59 | 25.59 | -0.47% | 1,075,737 |
| Aug 7, 2025 | 25.45 | 25.81 | 25.41 | 25.71 | 25.71 | 0.59% | 1,566,400 |
| Aug 6, 2025 | 25.56 | 25.68 | 25.51 | 25.56 | 25.56 | -0.20% | 1,555,429 |