U.S. Markets open in 8 hrs 57 mins

Digital Media Solutions, Inc. (DMS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.67-0.20 (-2.54%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 04, 2021------
Aug 03, 2021------
Aug 02, 2021------
Jul 30, 20217.878.057.757.967.9637,600
Jul 29, 20218.308.307.977.977.9735,800
Jul 28, 20218.358.518.288.368.3610,400
Jul 27, 20218.598.658.008.148.1413,900
Jul 26, 20218.608.828.508.548.5461,300
Jul 23, 20218.538.668.308.628.6221,200
Jul 22, 20218.058.558.018.548.5471,100
Jul 21, 20218.508.627.698.058.05131,600
Jul 20, 20218.508.738.438.438.4380,300
Jul 19, 20218.969.178.458.508.5058,100
Jul 16, 20218.909.248.909.149.1418,800
Jul 15, 20219.009.008.718.858.8527,100
Jul 14, 20219.009.228.938.968.9621,800
Jul 13, 20219.359.359.029.149.1436,000
Jul 12, 20219.579.579.199.319.3115,600
Jul 09, 20219.329.579.329.359.3517,100
Jul 08, 20219.259.429.259.429.4220,300
Jul 07, 20219.649.649.319.479.4726,400
Jul 06, 20219.619.749.439.689.6856,600
Jul 02, 202110.0910.099.619.619.619,100
Jul 01, 20219.6310.069.6310.0410.0432,700
Jun 30, 20219.8310.019.619.689.6831,000
Jun 29, 202110.1710.179.869.989.9818,400
Jun 28, 202110.2410.4110.0210.1510.1527,100
Jun 25, 202110.2910.639.9810.2510.25389,900
Jun 24, 202110.0610.5810.0610.1210.1248,000
Jun 23, 20219.6110.159.619.939.9333,500
Jun 22, 20219.689.969.689.709.7054,200
Jun 21, 20219.739.979.569.609.6064,700
Jun 18, 202110.1110.409.739.769.7680,100
Jun 17, 202110.5410.7310.1710.2610.2650,600
Jun 16, 202110.4010.7610.3210.5910.5920,600
Jun 15, 202110.7610.8810.4210.5610.5625,500
Jun 14, 202110.4010.7910.4010.7910.7958,300
Jun 11, 202110.3910.4410.2510.3710.3731,300
Jun 10, 202110.2710.5110.2710.3510.3510,600
Jun 09, 202110.1210.7010.1210.4310.43104,900
Jun 08, 20219.9110.259.9110.0610.0671,300
Jun 07, 202110.6510.659.639.909.90158,800
Jun 04, 202110.6510.8210.6510.6910.6911,000
Jun 03, 202110.5610.7410.4910.6510.6519,600
Jun 02, 202110.7110.8310.5810.6510.6528,800
Jun 01, 202110.7010.8610.6010.6710.6730,400
May 28, 202110.5910.7910.5310.7010.7019,200
May 27, 202110.5410.6210.2910.5110.5128,900
May 26, 202110.2710.5510.1310.4710.4740,800
May 25, 202110.1610.319.8410.1410.1460,100
May 24, 202110.5510.5510.2510.2810.2821,500
May 21, 202110.6110.6110.2610.5110.5152,700
May 20, 202110.2210.5510.2210.5410.5477,100
May 19, 202110.5510.7810.2510.3810.3868,200
May 18, 202110.6010.8810.5710.7410.7431,900
May 17, 202110.4010.6110.2010.6110.6135,600
May 14, 202110.3710.4910.1010.4510.4531,800
May 13, 202110.4710.479.7910.0810.0882,900
May 12, 202110.4510.6210.1010.4410.4425,300
May 11, 202110.4910.5510.0910.5210.5269,900
May 10, 202110.7110.9910.2810.5010.50149,600
May 07, 202110.8811.4910.7111.4211.4278,700
May 06, 202111.9311.9310.9411.0311.0390,400
May 05, 202112.0112.3011.7311.9311.9382,900
May 04, 202111.7712.0611.4312.0612.0651,800
May 03, 202112.0812.3011.5711.8711.8740,300
Apr 30, 202112.0412.0911.6212.0612.0660,100
Apr 29, 202111.9012.1911.7612.0412.0448,100
Apr 28, 202112.0012.1511.7511.8711.87103,800
Apr 27, 202111.6512.0311.6111.9911.9945,800
Apr 26, 202111.3811.8511.3011.7511.7558,600
Apr 23, 202111.2811.3811.1011.3811.3863,600
Apr 22, 202111.0011.3511.0011.2511.25115,100
Apr 21, 202110.8011.5210.8011.0611.0657,200
Apr 20, 202110.9911.1310.5910.7210.72109,100
Apr 19, 202110.8911.4710.8911.0911.0958,300
Apr 16, 202111.6111.7810.9810.9810.9880,000
Apr 15, 202111.8312.1411.6111.6811.6846,100
Apr 14, 202112.4012.8811.6611.9811.9885,100
Apr 13, 202112.4312.5412.1212.3612.3633,200
Apr 12, 202112.2812.9812.0912.5512.5567,000
Apr 09, 202112.2112.5012.1812.2812.2824,200
Apr 08, 202112.4112.7512.1812.3912.3962,700
Apr 07, 202113.0513.0612.3512.3512.3594,900
Apr 06, 202113.1213.2812.7012.9912.9954,300
Apr 05, 202113.0113.5012.6012.8612.8673,200
Apr 01, 202112.4912.7912.2612.7312.73141,000
Mar 31, 202112.0212.5612.0212.2412.2467,700
Mar 30, 202112.8812.9011.9212.1712.1794,600
Mar 29, 202112.7213.1812.2012.4612.4646,100
Mar 26, 202112.7012.9512.1012.7212.7259,300
Mar 25, 202113.0413.3212.2712.5812.58128,300
Mar 24, 202113.8913.9912.9013.0613.06126,000
Mar 23, 202114.0814.3413.1713.5513.55241,600
Mar 22, 202113.3314.3613.0114.0414.04194,300
Mar 19, 202113.7514.0712.9013.0113.01396,700
Mar 18, 202114.3014.3813.5413.8013.80351,500
Mar 17, 202112.3714.3012.3714.1714.17438,300
Mar 16, 202111.4812.8711.3212.4412.44356,900
Mar 15, 202111.5611.8611.0911.5011.5081,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...