Singapore markets close in 2 hours 44 minutes

Digital Media Solutions, Inc. (DMS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1.7000+0.2600 (+18.06%)
At close: 04:00PM EDT
1.7300 +0.03 (+1.76%)
After hours: 04:15PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 May 20221.48001.73001.48001.70001.700065,300
16 May 20221.41001.52001.40901.44001.440033,200
13 May 20221.60001.66001.35001.36001.360092,500
12 May 20221.80001.91001.36001.40001.4000102,000
11 May 20222.50002.50001.78001.79001.790055,700
10 May 20222.99003.03002.66302.77002.770025,900
09 May 20222.50002.96002.50002.89002.890044,900
06 May 20222.55002.67302.51002.56002.560016,800
05 May 20222.72902.89002.50002.50002.500025,000
04 May 20222.88002.89002.75002.80002.800016,200
03 May 20222.50002.87002.50002.82002.820025,700
02 May 20222.86002.86502.32002.36002.360038,600
29 Apr 20222.90003.08002.75002.75002.750017,200
28 Apr 20222.91003.05002.91002.99002.990015,300
27 Apr 20223.00003.15002.91002.91002.910025,300
26 Apr 20223.20003.29002.99003.03003.030026,300
25 Apr 20223.11003.33003.10003.29003.290030,400
22 Apr 20223.06003.26003.06003.20003.200021,800
21 Apr 20223.31003.49003.09003.13003.130019,100
20 Apr 20223.39003.42003.24003.35003.350029,100
19 Apr 20223.07003.41003.07003.31003.310016,900
18 Apr 20223.40003.42003.07003.16003.160026,400
14 Apr 20223.28003.45003.26003.41003.410018,400
13 Apr 20223.28003.37003.28003.29003.290014,600
12 Apr 20223.35003.51703.23403.37003.370020,800
11 Apr 20223.17003.40003.15003.35003.350016,600
08 Apr 20223.24003.29003.07003.15003.150011,000
07 Apr 20223.34003.37003.11003.27003.270018,500
06 Apr 20223.74003.74003.33003.36003.360017,100
05 Apr 20223.75003.75003.56803.67003.670015,000
04 Apr 20223.62003.73003.62003.71003.710020,400
01 Apr 20223.72003.75003.55003.56003.560030,000
31 Mar 20223.60003.68003.49003.64003.640017,700
30 Mar 20223.65003.75003.51003.52003.520020,200
29 Mar 20223.56003.82003.55603.74003.740022,400
28 Mar 20223.68003.69003.49003.56003.560013,100
25 Mar 20223.83003.83003.50003.71003.710030,700
24 Mar 20223.46003.76003.46003.75003.750026,600
23 Mar 20223.54003.58003.39003.52003.520045,500
22 Mar 20223.22903.48003.20003.48003.480020,600
21 Mar 20223.43003.43503.19003.30003.300029,100
18 Mar 20223.43003.54003.39003.50003.5000101,400
17 Mar 20223.47003.50003.35003.50003.500036,100
16 Mar 20223.28003.45003.21403.45003.450036,500
15 Mar 20222.91003.26002.87303.26003.260030,400
14 Mar 20223.09003.10002.84002.93002.930054,800
11 Mar 20223.10003.10002.95003.04003.040031,900
10 Mar 20223.00003.10002.97003.09003.090035,900
09 Mar 20223.15003.15003.08003.10003.100058,700
08 Mar 20222.82003.17802.77003.00003.0000176,300
07 Mar 20222.96002.97002.79002.85002.850042,400
04 Mar 20223.04003.04002.92002.97002.970023,100
03 Mar 20223.24003.24003.05003.06003.060019,500
02 Mar 20223.25003.41003.17003.18003.180026,300
01 Mar 20223.49003.51503.21003.25003.250031,400
28 Feb 20223.68003.75003.40003.42003.420034,000
25 Feb 20223.82003.82003.65003.69003.690017,900
24 Feb 20223.55003.80003.14003.75003.7500109,200
23 Feb 20223.80003.80003.55003.56003.560028,000
22 Feb 20224.00004.10003.62003.63003.630050,100
18 Feb 20224.36004.36004.00004.04004.040052,300
17 Feb 20224.42004.60104.39004.43004.430029,200
16 Feb 20224.42004.51004.42004.44004.440034,800
15 Feb 20224.55004.55004.46004.48004.480059,600
14 Feb 20224.43004.48004.40004.44004.440047,900
11 Feb 20224.47004.50004.36004.36004.360040,900
10 Feb 20224.39004.56004.34004.47004.470078,000
09 Feb 20224.69004.69004.39004.41004.410062,700
08 Feb 20224.76004.76004.49004.53004.530025,200
07 Feb 20224.68004.78004.53004.69004.690026,900
04 Feb 20224.51004.65704.50004.55004.550033,800
03 Feb 20224.66004.66004.39004.49004.490036,000
02 Feb 20224.94004.94004.69004.69004.690017,200
01 Feb 20225.09005.09004.77004.88004.880042,100
31 Jan 20225.24005.43005.00005.09005.090042,900
28 Jan 20224.51005.17004.33005.15005.150055,600
27 Jan 20224.58004.65004.32804.57004.57006,200
26 Jan 20224.85004.85004.53004.59004.590030,500
25 Jan 20224.46204.51004.38004.48004.48007,200
24 Jan 20224.50004.60004.33004.50004.500022,900
21 Jan 20224.45004.60004.40004.49004.490038,400
20 Jan 20224.40004.65104.40004.48004.48008,600
19 Jan 20224.48004.55504.33004.37004.370021,100
18 Jan 20224.65004.65004.34004.41004.410016,200
14 Jan 20224.52004.63004.33304.60004.600031,300
13 Jan 20224.62004.63004.46004.50004.50009,700
12 Jan 20224.75004.75004.63004.66004.660018,900
11 Jan 20224.40004.67004.40004.66004.660018,200
10 Jan 20224.31004.50004.31004.46004.460025,600
07 Jan 20224.45004.54004.40004.47004.470010,000
06 Jan 20224.57004.59204.32504.39004.390059,900
05 Jan 20224.74004.81004.57004.59004.590044,700
04 Jan 20224.83004.90004.63004.71004.710027,000
03 Jan 20224.83004.98004.74004.79004.790017,800
31 Dec 20214.44004.80004.42004.78004.780027,900
30 Dec 20214.52004.79004.51004.51004.510037,400
29 Dec 20214.40004.66004.40004.55004.550051,500
28 Dec 20214.48004.50004.32404.45004.450036,100
27 Dec 20214.34004.50004.33004.39004.390045,900
23 Dec 20214.31004.50004.19004.38004.380022,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...