The highest closing price for DOG last month was $22.62, on June 10. It was down 2.5% for the month. The latest price is $21.75.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2026 | $21.64 | $21.75 | $21.61 | $21.62 | 953,000 |
June 29 2026 | $21.75 | $21.79 | $21.64 | $21.68 | 2,327,200 |
June 26 2026 | $21.89 | $21.92 | $21.71 | $21.88 | 1,787,100 |
June 25 2026 | $21.69 | $21.81 | $21.47 | $21.78 | 3,281,800 |
June 24 2026 | $21.90 | $21.91 | $21.64 | $21.81 | 2,757,800 |
June 23 2026 | $21.97 | $22.05 | $21.81 | $21.88 | 1,710,200 |
June 22 2026 | $21.87 | $21.91 | $21.78 | $21.87 | 1,620,500 |
June 18 2026 | $21.79 | $21.93 | $21.75 | $21.93 | 1,869,409 |
June 17 2026 | $21.73 | $21.97 | $21.61 | $21.93 | 2,550,946 |
June 16 2026 | $21.77 | $21.77 | $21.64 | $21.72 | 1,653,764 |
June 15 2026 | $21.81 | $21.86 | $21.74 | $21.84 | 1,666,627 |
June 12 2026 | $22.09 | $22.22 | $21.97 | $22.08 | 2,373,931 |
June 11 2026 | $22.50 | $22.57 | $22.15 | $22.21 | 3,997,683 |
June 10 2026 | $22.30 | $22.63 | $22.25 | $22.62 | 3,822,558 |
June 09 2026 | $22.14 | $22.49 | $22.04 | $22.21 | 3,782,472 |
June 08 2026 | $22.16 | $22.25 | $22.04 | $22.24 | 2,630,061 |
June 05 2026 | $21.86 | $22.23 | $21.86 | $22.20 | 2,300,740 |
June 04 2026 | $22.03 | $22.06 | $21.86 | $21.89 | 1,870,971 |
June 03 2026 | $22.14 | $22.26 | $22.07 | $22.25 | 2,291,449 |
June 02 2026 | $22.23 | $22.24 | $21.99 | $22.01 | 1,740,718 |
June 01 2026 | $22.17 | $22.24 | $22.10 | $22.12 | 2,123,246 |
Daily pricing data for DOG dates back to 6/21/2006, and may be incomplete.