UK Markets open in 6 hrs 57 mins

Drive Shack Inc. (DS-PC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
18.30-0.68 (-3.58%)
At close: 01:20PM EDT
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 202218.3018.3018.3018.3018.30300
23 Sept 202219.2319.2318.9818.9818.98600
22 Sept 202219.4919.9919.4919.9919.99400
21 Sept 202219.1519.1519.1519.1519.15100
20 Sept 202218.7518.7518.2518.2518.25707
19 Sept 202219.5019.5019.5019.5019.50-
16 Sept 202219.5019.5019.5019.5019.50504
15 Sept 202218.9418.9418.9418.9418.94277
14 Sept 202218.3018.3018.3018.3018.30-
13 Sept 202218.3018.3018.3018.3018.30-
12 Sept 202218.3018.3018.3018.3018.30200
09 Sept 202218.2718.2718.2718.2718.27-
08 Sept 202218.2718.2718.2718.2718.27-
07 Sept 202218.2719.2118.2718.2718.27317
06 Sept 202219.0019.0019.0019.0019.00101
02 Sept 202218.8318.8518.8318.8518.85420
01 Sept 202217.8617.8617.8617.8617.86150
31 Aug 202219.8319.8319.8319.8319.83-
30 Aug 202219.4020.4018.9519.8319.831,965
29 Aug 202220.2920.2919.2619.4019.403,487
26 Aug 202220.1020.1019.5819.5919.591,952
25 Aug 202219.8019.8019.8019.8019.80-
24 Aug 202219.8019.8019.8019.8019.80-
23 Aug 202219.8019.8019.8019.8019.80236
22 Aug 202219.8019.8019.8019.8019.80100
19 Aug 202220.0020.0020.0020.0020.002,402
18 Aug 202219.8519.8519.8019.8019.80400
17 Aug 202219.8619.8619.8119.8119.81551
16 Aug 202219.9519.9519.9519.9519.95109
15 Aug 202219.8019.8019.8019.8019.80-
12 Aug 202219.8019.8019.8019.8019.80-
11 Aug 202220.3020.3019.8019.8019.801,210
10 Aug 202221.0021.0020.3420.3520.351,183
09 Aug 202219.3019.6119.3019.6019.601,162
08 Aug 202218.4818.4818.4818.4818.48-
05 Aug 202218.4818.4818.4818.4818.48-
04 Aug 202218.4818.4818.4818.4818.48-
03 Aug 202218.4818.4818.4818.4818.48-
02 Aug 202218.4818.4818.4818.4818.48-
01 Aug 202218.4818.4818.4818.4818.48215
29 Jul 202217.6018.0017.6018.0018.00750
28 Jul 202217.2517.2517.2517.2517.25225
27 Jul 202217.6217.6217.6217.6217.62625
26 Jul 202217.1017.1017.1017.1017.10-
25 Jul 202217.5517.5616.4317.1017.104,904
22 Jul 202217.5517.5517.5517.5517.55-
21 Jul 202217.5517.5517.5517.5517.55-
20 Jul 202217.5517.5517.5517.5517.55100
19 Jul 202217.5517.5517.5517.5517.55-
18 Jul 202217.5517.5517.5517.5517.55300
15 Jul 202217.5517.5517.5517.5517.55-
14 Jul 202217.5517.5517.5517.5517.55199
13 Jul 202217.6617.6617.6017.6017.60303
12 Jul 202218.3018.3417.5717.6417.642,720
11 Jul 202218.4118.4818.4118.4818.481,726
08 Jul 202218.4218.4218.4218.4218.42-
07 Jul 202217.9818.4217.9818.4218.421,827
06 Jul 202217.5017.5017.5017.5017.50-
05 Jul 202217.4117.9517.4117.5017.50709
01 Jul 202217.5617.5617.5617.5617.56283
30 Jun 202219.4919.4919.4919.4919.49-
29 Jun 202219.4919.4919.4919.4919.49505
28 Jun 202219.2519.2919.2519.2919.29613
27 Jun 202219.7019.7419.7019.7419.74200
24 Jun 202219.1619.1619.1619.1619.16-
23 Jun 202219.1619.1619.1619.1619.16-
22 Jun 202219.1619.1619.1619.1619.16-
21 Jun 202219.1619.1619.1619.1619.16-
17 Jun 202219.1619.1619.1619.1619.16-
16 Jun 202219.2319.6919.1619.1619.16716
15 Jun 202220.0120.0120.0120.0120.01-
14 Jun 202220.0120.0120.0120.0120.01-
13 Jun 202220.0120.0120.0120.0120.01-
10 Jun 202220.0120.0120.0120.0120.011,602
09 Jun 202220.2520.2520.2520.2520.25-
08 Jun 202220.2520.2520.2520.2520.25-
07 Jun 202220.2520.2520.2520.2520.25-
06 Jun 202220.2520.2520.2520.2520.25-
03 Jun 202219.7020.2519.7020.2520.25553
02 Jun 202220.0520.0519.9820.0020.00955
01 Jun 202219.7520.5019.7520.0220.02900
31 May 202219.6519.6519.6519.6519.65260
27 May 202220.5020.5019.5220.0020.004,066
26 May 202219.5019.5019.5019.5019.50-
25 May 202219.3119.5019.3119.5019.50794
24 May 202219.2519.2519.2519.2519.25254
23 May 202219.4619.4618.9019.1019.102,058
20 May 202218.9520.9518.8019.4519.456,095
19 May 202219.0119.0718.4018.4518.453,418
18 May 202218.6718.7517.9018.7518.752,772
17 May 202220.2020.2018.4418.4418.44621
16 May 202218.7319.3618.0018.2518.256,376
13 May 202217.3017.3017.3017.3017.30-
12 May 202217.5418.0015.5717.3017.304,507
11 May 202218.8518.8718.7818.8018.803,508
10 May 202219.2919.2917.5018.4918.495,123
09 May 202220.0120.0119.2419.2419.242,792
06 May 202221.0021.0720.5020.5020.503,335
05 May 202221.0621.0621.0621.0621.06133
04 May 202222.1422.1422.1422.1422.14100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...