Dark

DMS
Digital Media Solutions, Inc.
stock NYSE

Inactive

Sep 25, 2023

2.74USD+28.638%(+0.61)478,449

Pre-market

0.00USD-100.000%(-2.13)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-09-25	2.1500	3.7000	2.0912	2.7400	+28.638%	478,449	0.000%
2023-09-22	2.3100	2.5000	1.9700	2.1300	-8.974%	5,000	+28.638%
2023-09-21	2.1200	2.4000	2.1200	2.3400	+5.882%	9,211	+17.094%
2023-09-20	2.0200	2.2100	2.0200	2.2100	+6.250%	6,880	+23.982%
2023-09-19	2.0900	2.1200	2.0493	2.0800	-0.952%	7,817	+31.731%
2023-09-18	2.1000	2.1908	2.0000	2.1000	-0.943%	22,677	+30.476%
2023-09-15	2.2200	2.3282	2.0700	2.1200	-0.935%	19,434	+29.245%
2023-09-14	2.2200	2.4000	2.1100	2.1400	-4.464%	14,989	+28.037%
2023-09-13	2.3700	2.4500	2.2000	2.2400	-7.438%	23,664	+22.321%
2023-09-12	2.6300	2.7300	2.3102	2.4200	-15.088%	67,219	+13.223%
2023-09-11	3.7000	3.7000	2.8100	2.8500	-21.271%	152,990	-3.860%
2023-09-08	3.8300	4.3800	3.5335	3.6200	-26.869%	169,132	-24.309%
2023-09-07	3.6600	4.9600	3.4205	4.9500	+36.364%	489,605	-44.646%
2023-09-06	3.9800	4.3100	3.5100	3.6300	-10.591%	113,182	-24.518%
2023-09-05	4.0500	4.4500	3.6700	4.0600	-3.563%	163,808	-32.512%
2023-09-01	3.7700	4.6900	3.3108	4.2100	+10.789%	355,055	-34.917%
2023-08-31	3.2500	4.6700	3.1800	3.8000	+15.502%	265,887	-27.895%
2023-08-30	3.6500	3.6999	3.1400	3.2900	-13.193%	65,391	-16.717%
2023-08-29	3.8100	5.0101	3.6874	3.7900	-15.581%	335,289	-27.704%
2023-08-28	4.3920	4.7130	4.2465	4.4895	+9.835%	37,492	-38.969%
2023-08-25	3.9780	4.2495	3.6330	4.0875	+2.060%	13,718	-32.966%
2023-08-24	3.9750	4.3365	3.9000	4.0050	-1.111%	2,104	-31.586%
2023-08-23	4.0500	4.4085	3.9465	4.0500	-2.174%	5,515	-32.346%
2023-08-22	4.0170	4.4805	3.9443	4.1400	-0.036%	8,603	-33.816%
2023-08-21	4.3305	4.3485	4.0500	4.1415	+9.433%	12,078	-33.840%
2023-08-18	3.4500	3.9000	3.4500	3.7845	+7.913%	2,985	-27.599%
2023-08-17	3.7020	3.7020	3.4500	3.5070	+1.520%	2,705	-21.871%
2023-08-16	3.7500	3.7500	3.1500	3.4545	-7.658%	18,696	-20.683%
2023-08-15	3.9000	4.7985	3.6690	3.7410	-16.839%	39,756	-26.758%
2023-08-14	4.8000	4.8000	4.3500	4.4985	-0.033%	9,052	-39.091%
2023-08-11	4.5000	4.8000	4.3560	4.5000	-1.865%	11,521	-39.111%
2023-08-10	4.9500	4.9500	4.4325	4.5855	-6.083%	3,237	-40.246%
2023-08-09	4.7370	4.9500	4.6500	4.8825	+0.123%	4,508	-43.881%
2023-08-08	4.9500	4.9500	4.6590	4.8765	+1.594%	1,491	-43.812%
2023-08-07	4.6500	4.9500	4.6500	4.8000	+1.911%	5,058	-42.917%
2023-08-04	4.7895	4.8525	4.6500	4.7100	+0.352%	2,866	-41.826%
2023-08-03	4.5555	4.7985	4.5000	4.6935	-0.032%	1,923	-41.621%
2023-08-02	4.9215	4.9215	4.5330	4.6950	-0.128%	685	-41.640%
2023-08-01	4.5000	4.8650	4.5000	4.7010	+0.320%	2,968	-41.715%
2023-07-31	4.5360	5.1000	4.5360	4.6860	0.000%	5,195	-41.528%
2023-07-28	4.3560	4.7985	4.3560	4.6860	+4.342%	2,851	-41.528%
2023-07-27	5.0400	5.0400	4.4910	4.4910	-10.090%	11,438	-38.989%
2023-07-26	5.1000	5.1000	4.6575	4.9950	+1.493%	4,499	-45.145%
2023-07-25	5.1000	5.2335	4.8045	4.9215	+2.276%	2,618	-44.326%
2023-07-24	4.8000	5.0130	4.8000	4.8120	-3.111%	1,650	-43.059%
2023-07-21	5.5500	5.5500	4.8000	4.9665	-4.029%	2,970	-44.830%
2023-07-20	5.5035	5.5590	5.0910	5.1750	-9.211%	4,222	-47.053%
2023-07-19	5.4750	5.7000	5.2515	5.7000	+6.234%	4,986	-51.930%
2023-07-18	5.0535	5.4495	4.9515	5.3655	+5.082%	8,639	-48.933%
2023-07-17	5.2500	5.2500	4.8855	5.1060	+0.472%	2,162	-46.338%
2023-07-14	5.0400	5.0985	4.7325	5.0820	-1.797%	7,741	-46.084%
2023-07-13	4.9230	5.3370	4.5165	5.1750	+2.041%	6,612	-47.053%
2023-07-12	5.4750	5.4750	4.6830	5.0715	-1.429%	4,063	-45.973%
2023-07-11	5.1015	5.2500	4.9395	5.1450	+1.569%	12,234	-46.744%
2023-07-10	4.8000	5.4000	4.7340	5.0655	+5.531%	24,975	-45.909%
2023-07-07	4.7700	4.8000	4.5795	4.8000	+0.031%	3,793	-42.917%
2023-07-06	4.7700	4.7985	4.5765	4.7985	+0.597%	2,607	-42.899%
2023-07-05	4.9830	5.1745	4.6500	4.7700	-3.636%	3,984	-42.558%
2023-07-03	5.2500	5.2500	4.7445	4.9500	+0.152%	5,877	-44.646%
2023-06-30	4.9650	4.9650	4.5750	4.9425	-0.663%	5,328	-44.562%
2023-06-29	5.0955	5.1615	4.6845	4.9755	-1.456%	7,833	-44.930%
2023-06-28	4.9500	5.1585	4.6515	5.0490	-5.210%	15,310	-45.732%
2023-06-27	5.5020	5.5020	4.8000	5.3265	-12.859%	43,716	-48.559%
2023-06-26	6.8250	6.8250	5.1045	6.1125	+21.497%	248,108	-55.174%
2023-06-23	5.2245	5.7360	4.7895	5.0310	+4.813%	301,757	-45.538%
2023-06-22	4.7250	4.8000	4.3485	4.8000	+6.277%	9,757	-42.917%
2023-06-21	5.3985	5.3985	4.5030	4.5165	-14.094%	6,819	-39.334%
2023-06-20	5.7000	5.8575	5.2500	5.2575	-10.243%	5,580	-47.884%
2023-06-16	5.7750	6.1140	5.7000	5.8575	+2.655%	1,636	-53.222%
2023-06-15	5.9385	6.1170	5.7000	5.7060	-0.989%	3,182	-51.980%
2023-06-14	6.6585	6.7800	5.5965	5.7630	-15.188%	19,380	-52.455%
2023-06-13	7.4625	7.5000	6.3015	6.7950	+1.661%	11,585	-59.676%
2023-06-12	6.0450	7.3500	5.9985	6.6840	+10.242%	6,298	-59.007%
2023-06-09	6.1500	6.3000	6.0000	6.0630	-3.693%	3,147	-54.808%
2023-06-08	6.6375	6.6375	5.7885	6.2955	+0.215%	1,125	-56.477%
2023-06-07	5.8155	6.3000	5.6226	6.2820	+6.052%	2,419	-56.383%
2023-06-06	5.5500	6.7650	5.4075	5.9235	+3.894%	12,508	-53.744%
2023-06-05	6.7755	6.7755	5.7000	5.7015	-9.154%	5,754	-51.942%
2023-06-02	6.3015	6.4500	5.7000	6.2760	+19.543%	48,157	-56.342%
2023-06-01	6.9000	7.3500	4.8000	5.2500	-22.170%	6,183	-47.810%
2023-05-31	7.0500	7.4190	6.6000	6.7455	-6.313%	2,636	-59.380%
2023-05-30	7.2000	7.2000	7.2000	7.2000	0.000%	23	-61.944%
2023-05-26	7.2000	7.2000	7.0035	7.2000	+2.828%	158	-61.944%
2023-05-25	6.9000	7.3485	6.9000	7.0020	+3.664%	704	-60.868%
2023-05-24	6.8895	6.9000	6.7530	6.7545	-1.960%	592	-59.434%
2023-05-23	7.5000	7.5000	6.7995	6.8895	-2.958%	1,418	-60.229%
2023-05-22	7.0875	7.2450	6.9795	7.0995	+5.178%	1,300	-61.406%
2023-05-19	6.4515	6.9015	6.4515	6.7500	+1.557%	583	-59.407%
2023-05-18	8.5500	8.5500	6.2955	6.6465	-1.533%	2,032	-58.775%
2023-05-17	6.0600	7.3545	6.0600	6.7500	-3.017%	6,917	-59.407%
2023-05-16	8.2500	8.8500	5.2500	6.9600	-22.667%	8,946	-60.632%
2023-05-15	9.4500	9.4500	8.9745	9.0000	0.000%	1,053	-69.556%
2023-05-12	9.2880	9.6000	9.0000	9.0000	+1.695%	278	-69.556%
2023-05-11	8.7000	9.2250	8.7000	8.8500	-1.667%	1,506	-69.040%
2023-05-10	8.5425	9.1215	8.5425	9.0000	-1.639%	1,281	-69.556%
2023-05-09	9.0000	9.1500	8.8500	9.1500	+3.390%	1,234	-70.055%
2023-05-08	9.0000	9.6390	8.8500	8.8500	-3.240%	1,193	-69.040%
2023-05-05	9.2325	9.2325	8.7405	9.1463	+2.411%	1,335	-70.043%
2023-05-04	9.2565	9.5115	8.5875	8.9310	+4.438%	1,847	-69.320%
2023-05-03	9.4755	10.1385	8.5515	8.5515	-13.095%	3,266	-67.959%
2023-05-02	10.0275	10.3044	9.6000	9.8400	+3.047%	2,028	-72.154%
2023-05-01	10.0500	10.3905	9.4500	9.5490	-0.251%	740	-71.306%
2023-04-28	9.2985	9.6150	9.2970	9.5730	+2.128%	826	-71.378%
2023-04-27	9.9300	10.7145	9.3330	9.3735	-8.574%	1,767	-70.769%
2023-04-26	10.8000	10.8000	9.7500	10.2525	-0.928%	385	-73.275%
2023-04-25	10.3305	11.0805	9.6000	10.3485	-4.181%	1,014	-73.523%
2023-04-24	10.6650	10.9935	9.9960	10.8000	-1.787%	689	-74.630%
2023-04-21	10.0500	11.0400	10.0380	10.9965	+10.125%	1,588	-75.083%
2023-04-20	9.7500	10.2375	9.7500	9.9855	+3.370%	534	-72.560%
2023-04-19	10.5000	10.6500	9.5640	9.6600	-12.058%	873	-71.636%
2023-04-18	10.5000	11.1150	10.3500	10.9845	-2.360%	1,202	-75.056%
2023-04-17	10.7775	11.4420	10.5000	11.2500	+1.351%	2,371	-75.644%
2023-04-14	10.2645	11.1000	10.2645	11.1000	+4.890%	1,627	-75.315%
2023-04-13	11.4000	11.4000	10.5000	10.5825	-2.027%	1,176	-74.108%
2023-04-12	11.2815	11.2815	10.6575	10.8015	-4.242%	2,670	-74.633%
2023-04-11	11.7000	12.3000	11.1000	11.2800	-5.764%	2,172	-75.709%
2023-04-10	10.9725	12.0000	10.6950	11.9700	+2.308%	929	-77.109%
2023-04-06	11.8500	12.0735	11.7000	11.7000	-1.266%	436	-76.581%
2023-04-05	11.5410	12.7500	11.5410	11.8500	-8.723%	3,304	-76.878%
2023-04-04	13.3350	13.5000	12.6450	12.9825	-2.654%	1,507	-78.895%
2023-04-03	17.8500	17.8500	13.3050	13.3365	-20.616%	6,208	-79.455%
2023-03-31	17.7000	17.8500	16.0500	16.8000	+4.673%	15,062	-83.690%
2023-03-30	13.5000	17.8485	13.3500	16.0500	+33.416%	49,121	-82.928%
2023-03-29	10.3500	12.0300	10.3500	12.0300	+14.555%	5,373	-77.224%
2023-03-28	9.3000	10.7145	9.3000	10.5015	+12.520%	4,249	-73.908%
2023-03-27	10.0800	10.0800	9.1800	9.3330	-2.781%	1,514	-70.642%
2023-03-24	9.1500	9.6000	9.1500	9.6000	+4.918%	136	-71.458%
2023-03-23	9.4800	10.2495	8.8875	9.1500	-6.656%	5,279	-70.055%
2023-03-22	9.7740	10.1700	9.4500	9.8025	-2.492%	1,408	-72.048%
2023-03-21	9.7500	10.2315	9.7500	10.0530	+4.719%	2,242	-72.744%
2023-03-20	9.1785	10.0080	9.0315	9.6000	+4.116%	5,738	-71.458%
2023-03-17	9.7500	9.7920	8.5530	9.2205	-7.550%	11,135	-70.284%
2023-03-16	10.5000	10.5000	9.0000	9.9735	-3.638%	3,860	-72.527%
2023-03-15	11.1000	11.1000	10.3500	10.3500	-3.699%	4,578	-73.527%
2023-03-14	10.8000	11.0115	10.6560	10.7475	-1.159%	4,278	-74.506%
2023-03-13	10.5000	11.1000	10.2000	10.8735	+3.557%	3,289	-74.801%
2023-03-10	12.4500	12.4500	10.2615	10.5000	-9.091%	7,051	-73.905%
2023-03-09	12.4200	12.5970	11.4000	11.5500	-7.005%	3,096	-76.277%
2023-03-08	12.5250	12.5250	11.9250	12.4200	+3.500%	3,139	-77.939%
2023-03-07	12.7500	13.3350	12.0000	12.0000	-8.046%	16,793	-77.167%
2023-03-06	15.9000	17.1000	11.9985	13.0500	-23.009%	31,992	-79.004%
2023-03-03	17.8500	17.8500	16.2000	16.9500	-2.586%	3,899	-83.835%
2023-03-02	17.2500	17.8485	17.2500	17.4000	-1.695%	2,525	-84.253%
2023-03-01	18.0000	18.0000	17.2500	17.7000	-2.075%	1,865	-84.520%
2023-02-28	18.1500	18.3000	17.1000	18.0750	-0.413%	2,822	-84.841%
2023-02-27	18.3750	18.4230	18.0000	18.1500	-2.419%	958	-84.904%
2023-02-24	18.0000	18.6000	18.0000	18.6000	+3.333%	393	-85.269%
2023-02-23	18.4500	19.2000	18.0000	18.0000	-6.250%	1,169	-84.778%
2023-02-22	18.4500	19.3785	18.4500	19.2000	+3.226%	494	-85.729%
2023-02-21	19.5000	19.7715	18.6000	18.6000	-7.463%	502	-85.269%
2023-02-17	20.1000	20.7000	19.9500	20.1000	-2.899%	704	-86.368%
2023-02-16	19.9500	21.0000	19.9500	20.7000	+2.222%	395	-86.763%
2023-02-15	19.6500	20.2500	19.3500	20.2500	+4.457%	794	-86.469%
2023-02-14	18.1500	19.5915	18.1500	19.3860	+5.934%	2,550	-85.866%
2023-02-13	18.4500	18.9000	18.1500	18.3000	-3.175%	1,951	-85.027%
2023-02-10	18.3000	19.0500	18.3000	18.9000	+0.800%	2,522	-85.503%
2023-02-09	19.3500	19.7970	18.6405	18.7500	-6.716%	5,959	-85.387%
2023-02-08	20.1000	20.5665	19.9500	20.1000	-2.190%	1,553	-86.368%
2023-02-07	21.7500	22.0500	19.5000	20.5500	-4.861%	8,084	-86.667%
2023-02-06	22.3500	22.6095	21.4500	21.6000	-2.703%	2,705	-87.315%
2023-02-03	21.3000	22.4430	21.3000	22.2000	+4.965%	2,427	-87.658%
2023-02-02	21.3000	22.0500	21.1500	21.1500	-2.083%	2,281	-87.045%
2023-02-01	21.7500	21.8925	20.8500	21.6000	+4.348%	5,487	-87.315%
2023-01-31	21.0000	21.7500	20.7000	20.7000	-2.817%	1,209	-86.763%
2023-01-30	20.7000	21.6000	20.7000	21.3000	+2.899%	1,787	-87.136%
2023-01-27	20.2500	21.6000	20.2500	20.7000	-0.719%	3,439	-86.763%
2023-01-26	20.8500	21.4500	20.6985	20.8500	-0.194%	3,917	-86.859%
2023-01-25	20.1000	21.1500	19.6500	20.8905	+5.508%	2,741	-86.884%
2023-01-24	19.8000	19.9500	19.5405	19.8000	-0.407%	633	-86.162%
2023-01-23	20.4000	20.8500	19.8315	19.8810	-0.346%	2,516	-86.218%
2023-01-20	20.4000	20.8500	19.5720	19.9500	-3.623%	1,130	-86.266%
2023-01-19	21.0000	21.3000	20.5500	20.7000	0.000%	1,299	-86.763%
2023-01-18	21.3000	21.9705	20.7000	20.7000	-1.429%	1,170	-86.763%
2023-01-17	21.4500	21.9000	20.5500	21.0000	-1.408%	3,821	-86.952%
2023-01-13	21.0000	21.4500	20.5500	21.3000	+1.111%	1,029	-87.136%
2023-01-12	20.5500	21.2250	19.5000	21.0660	+5.594%	2,813	-86.993%
2023-01-11	20.2500	20.2500	19.6500	19.9500	-0.746%	1,414	-86.266%
2023-01-10	19.6500	20.7000	18.6405	20.1000	+1.901%	2,818	-86.368%
2023-01-09	20.1000	20.4975	19.5000	19.7250	+1.938%	2,539	-86.109%
2023-01-06	20.4000	20.5500	18.7500	19.3500	-4.444%	3,972	-85.840%
2023-01-05	21.1050	21.1050	20.0100	20.2500	-4.255%	1,263	-86.469%
2023-01-04	20.1000	21.4500	20.1000	21.1500	+4.444%	1,313	-87.045%
2023-01-03	20.8500	21.4500	20.1000	20.2500	+0.746%	3,035	-86.469%
2022-12-30	19.9500	21.2460	19.3500	20.1000	-0.741%	5,394	-86.368%
2022-12-29	19.5000	21.0000	18.9000	20.2500	+3.846%	8,139	-86.469%
2022-12-28	18.7500	20.1675	18.7500	19.5000	0.000%	8,070	-85.949%
2022-12-27	17.5500	21.6000	17.0910	19.5000	+11.111%	25,954	-85.949%
2022-12-23	16.8000	19.2000	16.7955	17.5500	+4.464%	18,924	-84.387%
2022-12-22	16.2000	16.9500	16.2000	16.8000	+0.901%	3,438	-83.690%
2022-12-21	16.5000	17.4000	15.7500	16.6500	+0.909%	4,067	-83.544%
2022-12-20	16.5000	17.2500	16.5000	16.5000	-1.786%	1,068	-83.394%
2022-12-19	19.3500	19.3500	16.6500	16.8000	-10.400%	6,400	-83.690%
2022-12-16	19.5000	20.4000	18.7500	18.7500	-5.303%	3,747	-85.387%
2022-12-15	21.0000	21.0030	19.5000	19.8000	-5.714%	4,223	-86.162%
2022-12-14	22.3500	22.3500	21.0000	21.0000	-6.040%	3,968	-86.952%
2022-12-13	22.5000	22.5000	21.9000	22.3500	-0.667%	2,980	-87.740%
2022-12-12	22.0500	22.5000	22.0500	22.5000	0.000%	3,438	-87.822%
2022-12-09	22.5000	23.2500	21.4500	22.5000	-1.296%	6,557	-87.822%
2022-12-08	23.1000	23.2890	22.2000	22.7955	+2.682%	6,265	-87.980%
2022-12-07	22.5000	23.2905	22.0500	22.2000	-3.583%	1,926	-87.658%
2022-12-06	24.1500	24.1500	22.6500	23.0250	-4.658%	3,605	-88.100%
2022-12-05	23.5500	25.3500	23.5500	24.1500	+2.548%	4,155	-88.654%
2022-12-02	23.8500	24.9000	23.1000	23.5500	-1.258%	2,399	-88.365%
2022-12-01	25.8000	25.8000	23.8500	23.8500	-7.018%	3,465	-88.512%
2022-11-30	23.8500	25.6500	23.5650	25.6500	+7.210%	3,410	-89.318%
2022-11-29	23.2500	23.9250	22.9500	23.9250	+4.248%	741	-88.548%
2022-11-28	23.7000	25.6500	22.6500	22.9500	0.000%	3,702	-88.061%
2022-11-25	25.3500	25.4250	22.9500	22.9500	-9.323%	5,864	-88.061%
2022-11-23	24.9000	25.3500	24.6000	25.3095	-0.160%	4,081	-89.174%
2022-11-22	25.2000	25.6500	24.7500	25.3500	+1.198%	2,271	-89.191%
2022-11-21	25.6500	25.6500	24.7500	25.0500	-2.053%	1,989	-89.062%
2022-11-18	25.8000	26.2500	25.1085	25.5750	+1.488%	644	-89.286%
2022-11-17	24.1500	25.6500	24.0000	25.2000	-3.448%	849	-89.127%
2022-11-16	26.7000	26.7000	25.8000	26.1000	-1.136%	1,046	-89.502%
2022-11-15	27.0000	27.6000	26.3115	26.4000	-1.676%	701	-89.621%
2022-11-14	25.0500	27.7500	25.0500	26.8500	+4.672%	835	-89.795%
2022-11-11	25.2000	26.8500	24.7500	25.6515	+0.594%	3,320	-89.318%
2022-11-10	25.3500	26.2500	24.9015	25.5000	+4.938%	2,286	-89.255%
2022-11-09	29.0985	29.0985	24.1500	24.3000	-12.903%	3,508	-88.724%
2022-11-08	27.6000	28.0500	27.2250	27.9000	+1.087%	851	-90.179%
2022-11-07	27.7500	28.0500	27.1500	27.6000	+1.657%	774	-90.072%
2022-11-04	28.2000	28.2000	27.1500	27.1500	-3.209%	2,114	-89.908%
2022-11-03	27.7500	28.2750	27.7500	28.0500	+1.081%	1,720	-90.232%
2022-11-02	28.0335	28.5000	27.7500	27.7500	-1.596%	868	-90.126%
2022-11-01	27.9165	28.2030	27.7500	28.2000	+1.622%	382	-90.284%
2022-10-31	27.9000	28.0500	27.4500	27.7500	+0.543%	1,143	-90.126%
2022-10-28	28.0500	28.0710	27.4500	27.6000	-2.128%	1,411	-90.072%
2022-10-27	28.6500	28.9500	27.8865	28.2000	-0.529%	1,142	-90.284%
2022-10-26	27.6000	28.8000	27.6000	28.3500	+0.532%	2,367	-90.335%
2022-10-25	27.7500	29.2500	27.6000	28.2000	0.000%	2,175	-90.284%
2022-10-24	28.2000	28.8000	27.1500	28.2000	-1.571%	3,231	-90.284%
2022-10-21	27.9000	29.5500	27.9000	28.6500	+3.243%	1,822	-90.436%
2022-10-20	29.6760	29.6760	27.7500	27.7500	-4.145%	2,029	-90.126%
2022-10-19	29.2500	29.7000	27.9000	28.9500	+2.660%	1,998	-90.535%
2022-10-18	28.8000	29.7000	27.7500	28.2000	-2.591%	2,988	-90.284%
2022-10-17	27.7500	29.1000	27.7500	28.9500	+2.116%	956	-90.535%
2022-10-14	29.4000	29.8500	27.6000	28.3500	-4.545%	7,331	-90.335%
2022-10-13	28.5000	30.3000	27.9000	29.7000	+2.062%	4,363	-90.774%
2022-10-12	30.0000	30.6000	28.9500	29.1000	-3.483%	2,517	-90.584%
2022-10-11	29.7000	30.6000	29.4000	30.1500	+0.500%	2,079	-90.912%
2022-10-10	30.1500	30.1500	29.2515	30.0000	+1.010%	1,803	-90.867%
2022-10-07	30.3000	30.6000	29.4000	29.7000	-2.463%	2,414	-90.774%
2022-10-06	30.0000	30.7500	30.0000	30.4500	-0.490%	5,289	-91.002%
2022-10-05	30.9000	31.2000	29.5800	30.6000	-0.488%	6,116	-91.046%
2022-10-04	29.2500	30.9000	28.8000	30.7500	+5.128%	15,960	-91.089%
2022-10-03	28.9500	31.3500	27.6000	29.2500	+1.563%	14,281	-90.632%
2022-09-30	27.4500	29.4000	27.4500	28.8000	+2.128%	9,382	-90.486%
2022-09-29	28.5000	29.2500	26.7000	28.2000	-0.529%	8,244	-90.284%
2022-09-28	28.3500	28.6500	27.4500	28.3500	0.000%	6,971	-90.335%
2022-09-27	28.5000	29.1000	27.4500	28.3500	0.000%	7,848	-90.335%
2022-09-26	27.9000	29.2500	27.7500	28.3500	+1.613%	12,906	-90.335%
2022-09-23	27.9000	28.0500	26.7000	27.9000	-1.064%	18,350	-90.179%
2022-09-22	29.2500	29.8500	27.3300	28.2000	-4.082%	17,322	-90.284%
2022-09-21	29.4000	29.9250	29.2500	29.4000	+1.031%	12,666	-90.680%
2022-09-20	30.1500	30.7500	29.1000	29.1000	-3.960%	25,557	-90.584%
2022-09-19	30.4500	31.3770	30.0000	30.3000	+4.124%	36,971	-90.957%
2022-09-16	31.2000	32.2095	29.1000	29.1000	-7.177%	26,118	-90.584%
2022-09-15	30.4500	33.0000	30.4500	31.3500	+3.465%	29,332	-91.260%
2022-09-14	31.0500	31.3500	30.3000	30.3000	-3.810%	34,265	-90.957%
2022-09-13	32.2500	32.6805	30.6000	31.5000	-5.405%	71,892	-91.302%
2022-09-12	31.6500	33.3000	30.1500	33.3000	+0.909%	158,252	-91.772%
2022-09-09	29.4000	35.7000	27.7500	33.0000	+71.875%	3,768,893	-91.697%
2022-09-08	18.1500	19.5000	17.2500	19.2000	+8.475%	233,499	-85.729%
2022-09-07	17.4000	18.0000	17.1870	17.7000	+4.425%	4,090	-84.520%
2022-09-06	19.2000	19.2615	16.9500	16.9500	-14.394%	3,540	-83.835%
2022-09-02	21.0000	21.0000	18.1500	19.8000	+3.529%	3,835	-86.162%
2022-09-01	19.3500	19.6500	18.1500	19.1250	-1.163%	2,585	-85.673%
2022-08-31	16.2000	20.2500	16.2000	19.3500	+6.612%	4,347	-85.840%
2022-08-30	18.1500	19.0500	17.4000	18.1500	-2.419%	7,542	-84.904%
2022-08-29	17.4000	19.0500	17.4000	18.6000	+3.333%	4,871	-85.269%
2022-08-26	18.7500	19.0500	17.5515	18.0000	-3.614%	6,358	-84.778%
2022-08-25	18.4500	18.9000	17.7180	18.6750	+5.508%	2,784	-85.328%
2022-08-24	17.4000	18.3000	16.5000	17.7000	+2.609%	7,857	-84.520%
2022-08-23	17.5500	18.9000	17.2500	17.2500	-1.709%	7,636	-84.116%
2022-08-22	18.7500	19.1370	16.0500	17.5500	-9.302%	20,592	-84.387%
2022-08-19	22.9500	22.9500	19.0500	19.3500	-14.000%	22,470	-85.840%
2022-08-18	21.9000	25.3500	21.4035	22.5000	+3.448%	37,362	-87.822%
2022-08-17	22.5000	23.4000	21.4500	21.7500	-6.452%	8,536	-87.402%
2022-08-16	25.6500	25.6500	22.5000	23.2500	-7.738%	19,351	-88.215%
2022-08-15	25.3500	26.2500	23.4000	25.2000	-4.000%	30,036	-89.127%
2022-08-12	31.9500	34.2000	22.8000	26.2500	-17.062%	112,759	-89.562%
2022-08-11	17.4000	51.6000	17.4000	31.6500	+78.814%	1,907,302	-91.343%
2022-08-10	18.7500	18.7500	16.5000	17.7000	-7.087%	6,367	-84.520%
2022-08-09	20.2500	21.3000	18.7500	19.0500	-2.308%	5,004	-85.617%
2022-08-08	22.3500	22.6500	19.5000	19.5000	-12.162%	6,272	-85.949%
2022-08-05	21.4500	22.4625	21.4500	22.2000	+0.680%	1,887	-87.658%
2022-08-04	22.9500	22.9500	21.9000	22.0500	-2.000%	1,656	-87.574%
2022-08-03	21.0000	23.2500	21.0000	22.5000	+4.895%	2,817	-87.822%
2022-08-02	19.9500	21.9000	19.9500	21.4500	+3.623%	2,507	-87.226%
2022-08-01	20.8500	22.1985	20.4000	20.7000	-4.167%	913	-86.763%
2022-07-29	21.0000	22.3500	21.0000	21.6000	0.000%	1,141	-87.315%
2022-07-28	22.3500	22.3875	21.1755	21.6000	-0.690%	3,688	-87.315%
2022-07-27	21.0000	22.3500	20.8350	21.7500	+2.113%	1,038	-87.402%
2022-07-26	21.4500	21.9000	20.8500	21.3000	-3.401%	1,494	-87.136%
2022-07-25	19.8000	22.3500	19.8000	22.0500	+6.522%	3,752	-87.574%
2022-07-22	20.1000	22.2765	19.3500	20.7000	-7.383%	3,132	-86.763%
2022-07-21	19.5000	22.6500	19.4250	22.3500	+17.323%	4,781	-87.740%
2022-07-20	20.8500	20.8500	18.4500	19.0500	0.000%	2,590	-85.617%
2022-07-19	18.7500	19.5000	18.4500	19.0500	+4.959%	2,406	-85.617%
2022-07-18	18.3000	19.2000	18.0000	18.1500	-1.626%	12,259	-84.904%
2022-07-15	17.7000	19.6905	17.4000	18.4500	+7.895%	11,920	-85.149%
2022-07-14	19.0500	20.1000	17.1000	17.1000	-10.938%	2,899	-83.977%
2022-07-13	20.1000	20.8500	19.0500	19.2000	-5.185%	1,515	-85.729%
2022-07-12	20.5500	21.0000	20.2500	20.2500	-2.878%	403	-86.469%
2022-07-11	20.8500	21.0000	19.5000	20.8500	+2.963%	4,068	-86.859%
2022-07-08	19.0500	20.3625	18.7500	20.2500	+1.504%	1,868	-86.469%
2022-07-07	17.1000	20.5485	17.1000	19.9500	+12.712%	3,279	-86.266%
2022-07-06	18.0000	19.0500	16.2000	17.7000	-0.840%	2,623	-84.520%
2022-07-05	18.0000	18.6975	16.6500	17.8500	+2.586%	3,558	-84.650%
2022-07-01	18.3000	18.3000	15.7500	17.4000	+4.505%	5,852	-84.253%
2022-06-30	17.7000	18.3000	16.5000	16.6500	+3.738%	3,339	-83.544%
2022-06-29	21.1275	21.1275	16.0500	16.0500	-15.079%	8,181	-82.928%
2022-06-28	21.9000	21.9000	18.9000	18.9000	-8.696%	3,766	-85.503%
2022-06-27	22.9500	23.5500	20.5500	20.7000	-10.968%	5,077	-86.763%
2022-06-24	25.0500	26.7000	22.5000	23.2500	-7.186%	19,257	-88.215%
2022-06-23	23.8500	27.1500	23.8500	25.0500	+0.602%	2,190	-89.062%
2022-06-22	25.2000	26.1000	24.5250	24.9000	+3.750%	1,354	-88.996%
2022-06-21	23.7000	24.3000	23.7000	24.0000	+5.960%	880	-88.583%
2022-06-17	25.3500	25.3500	22.5000	22.6500	-9.581%	1,672	-87.903%
2022-06-16	25.6500	26.1000	24.6000	25.0500	-8.743%	1,058	-89.062%
2022-06-15	28.5000	28.5000	26.5500	27.4500	-1.613%	1,427	-90.018%
2022-06-14	25.3500	27.9000	24.7500	27.9000	+7.514%	1,509	-90.179%
2022-06-13	27.3000	27.3000	24.0000	25.9500	0.000%	3,214	-89.441%
2022-06-10	26.7000	26.8500	24.7500	25.9500	-3.352%	2,641	-89.441%
2022-06-09	28.6500	28.9500	26.2500	26.8500	-7.732%	1,296	-89.795%
2022-06-08	29.4000	29.4000	27.6675	29.1000	+4.301%	2,099	-90.584%
2022-06-07	25.9500	28.6500	25.8000	27.9000	+3.911%	1,618	-90.179%
2022-06-06	27.9000	27.9000	26.7000	26.8500	-1.105%	1,958	-89.795%
2022-06-03	23.5500	27.1500	21.0000	27.1500	+14.557%	11,401	-89.908%
2022-06-02	24.3000	24.4500	23.2500	23.7000	-0.629%	3,392	-88.439%
2022-06-01	26.5500	26.5500	23.7000	23.8500	-4.217%	1,747	-88.512%
2022-05-31	24.6000	25.5000	23.7000	24.9000	+1.220%	1,479	-88.996%
2022-05-27	23.2500	24.9750	22.9500	24.6000	+8.609%	1,069	-88.862%
2022-05-26	23.2485	23.5500	22.6500	22.6500	+0.667%	2,240	-87.903%
2022-05-25	22.0500	23.5500	21.9750	22.5000	+4.167%	1,709	-87.822%
2022-05-24	22.5000	22.5000	21.6000	21.6000	-7.097%	1,448	-87.315%
2022-05-23	24.0000	24.0000	22.8000	23.2500	-0.641%	1,840	-88.215%
2022-05-20	24.6000	24.7500	22.3500	23.4000	-6.024%	3,270	-88.291%
2022-05-19	22.9500	25.8000	22.8000	24.9000	+7.792%	2,895	-88.996%
2022-05-18	26.7000	27.9000	23.1000	23.1000	-9.412%	2,557	-88.139%
2022-05-17	22.2000	25.9500	22.2000	25.5000	+18.056%	4,354	-89.255%
2022-05-16	21.1500	22.8000	21.1320	21.6000	+5.882%	2,213	-87.315%
2022-05-13	24.0000	24.9000	20.2515	20.4000	-2.857%	6,166	-86.569%
2022-05-12	27.0000	28.6500	20.4000	21.0000	-21.788%	6,806	-86.952%
2022-05-11	37.5000	37.5000	26.7000	26.8500	-35.379%	3,714	-89.795%
2022-05-10	44.8500	45.4500	39.9390	41.5500	-4.152%	1,726	-93.406%
2022-05-09	37.5000	44.4000	37.5000	43.3500	+12.891%	2,996	-93.679%
2022-05-06	38.2500	40.0995	37.6515	38.4000	+2.400%	1,119	-92.865%
2022-05-05	40.9410	43.3485	37.5000	37.5000	-10.714%	1,665	-92.693%
2022-05-04	43.2000	43.3500	41.2500	42.0000	-0.709%	1,083	-93.476%
2022-05-03	37.5000	43.0485	37.5000	42.3000	+19.492%	1,714	-93.522%
2022-05-02	42.9000	42.9750	34.8000	35.4000	-14.182%	2,573	-92.260%
2022-04-29	43.5000	46.2000	41.2500	41.2500	-8.027%	1,146	-93.358%
2022-04-28	43.6500	45.7500	43.6500	44.8500	+2.749%	1,021	-93.891%
2022-04-27	45.0000	47.2500	43.6500	43.6500	-3.960%	1,689	-93.723%
2022-04-26	48.0000	49.3500	44.8500	45.4500	-7.903%	1,756	-93.971%
2022-04-25	46.6500	49.9500	46.5000	49.3500	+2.813%	2,028	-94.448%
2022-04-22	45.9000	48.9000	45.9000	48.0000	+2.236%	1,452	-94.292%
2022-04-21	49.6500	52.3500	46.3500	46.9500	-6.567%	1,270	-94.164%
2022-04-20	50.8500	51.3000	48.6000	50.2500	+1.208%	1,938	-94.547%
2022-04-19	46.0500	51.1500	46.0500	49.6500	+4.747%	1,125	-94.481%
2022-04-18	51.0000	51.3000	46.0500	47.4000	-7.331%	1,757	-94.219%
2022-04-14	49.2000	51.7500	48.9000	51.1500	+3.647%	1,229	-94.643%
2022-04-13	49.2000	50.5500	49.2000	49.3500	-2.374%	971	-94.448%
2022-04-12	50.2500	52.7595	48.5130	50.5500	+0.597%	1,388	-94.580%
2022-04-11	47.5500	51.0000	47.2500	50.2500	+6.349%	1,107	-94.547%
2022-04-08	48.6000	49.3500	46.0500	47.2500	-3.670%	734	-94.201%
2022-04-07	50.1000	50.5500	46.6500	49.0500	-2.679%	1,233	-94.414%
2022-04-06	56.1000	56.1000	49.9500	50.4000	-8.447%	1,143	-94.563%
2022-04-05	56.2500	56.2500	53.5200	55.0500	-1.078%	1,003	-95.023%

.dark-mode .m3b3Sk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m3b3Sk{ color: #333333; background-color: white; border: 2px solid #333333; }DMSDigital Media Solutions, Inc.stock NYSE

DMS
Digital Media Solutions, Inc.
stock NYSE