The average closing price for DOG all-time is $91.26. The latest price is $22.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $22.76 | $23.22 | $22.65 | $22.95 | 17,656,599 |
April 2026 | $24.28 | $24.66 | $22.74 | $22.85 | 85,808,700 |
March 2026 | $23.35 | $25.12 | $23.03 | $24.42 | 208,035,485 |
February 2026 | $23.08 | $23.21 | $22.33 | $23.07 | 101,607,269 |
January 2026 | $23.34 | $23.50 | $22.67 | $23.06 | 88,466,655 |
December 2025 | $23.62 | $23.68 | $22.94 | $23.39 | 68,233,581 |
November 2025 | $23.47 | $24.46 | $23.10 | $23.47 | 76,907,898 |
October 2025 | $24.03 | $24.49 | $23.23 | $23.49 | 52,418,650 |
September 2025 | $24.52 | $24.62 | $23.76 | $23.97 | 25,950,926 |
August 2025 | $25.20 | $25.45 | $24.16 | $24.29 | 24,049,018 |
July 2025 | $24.92 | $25.13 | $24.45 | $24.98 | 26,371,441 |
June 2025 | $25.97 | $26.10 | $24.85 | $24.88 | 17,189,014 |
May 2025 | $26.68 | $26.78 | $25.47 | $25.87 | 17,693,632 |
April 2025 | $26.26 | $29.84 | $25.94 | $26.82 | 54,081,911 |
March 2025 | $24.96 | $26.96 | $24.88 | $26.16 | 50,168,102 |
February 2025 | $24.85 | $25.44 | $24.32 | $25.00 | 36,592,592 |
January 2025 | $25.37 | $26.01 | $24.26 | $24.53 | 33,042,637 |
December 2024 | $24.04 | $25.71 | $24.00 | $25.53 | 38,862,958 |
November 2024 | $25.72 | $25.91 | $24.00 | $24.06 | 36,327,097 |
October 2024 | $25.39 | $25.86 | $24.83 | $25.81 | 35,653,808 |
September 2024 | $25.79 | $26.69 | $25.15 | $25.33 | 31,067,210 |
August 2024 | $25.92 | $27.57 | $25.62 | $25.66 | 30,453,320 |
July 2024 | $26.91 | $27.04 | $25.60 | $26.00 | 32,197,626 |
June 2024 | $27.07 | $27.46 | $26.63 | $26.97 | 16,121,652 |
May 2024 | $27.60 | $27.62 | $26.13 | $27.10 | 22,250,017 |
Daily pricing data for DOG dates back to 6/21/2006, and may be incomplete.