Singapore markets close in 24 minutes

Krispy Kreme, Inc. (DNUT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
15.98+0.09 (+0.57%)
At close: 01:00PM EST
15.88 -0.10 (-0.63%)
After hours: 02:02PM EST
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 202215.9216.0415.8415.9815.98308,200
23 Nov 202215.7715.9115.4815.8915.89613,200
22 Nov 202215.7816.0415.5915.7715.771,129,300
21 Nov 202215.1915.8815.1915.6115.611,518,500
18 Nov 202214.9315.4314.8715.2315.231,713,700
17 Nov 202214.4914.8114.3814.7114.711,785,600
16 Nov 202214.5414.7614.2614.5514.551,595,400
15 Nov 202214.0114.5013.9414.4914.491,153,100
14 Nov 202214.3014.3614.0114.1714.171,060,500
11 Nov 202214.3214.4614.1114.2614.261,001,700
10 Nov 202214.3814.5413.9714.2214.22933,900
09 Nov 202214.4514.5414.1614.1614.16729,800
08 Nov 202214.5214.6014.4314.5114.51502,300
07 Nov 202214.3314.5214.2414.4914.49487,600
04 Nov 202214.1014.3213.8914.3214.32835,600
03 Nov 202213.9214.1613.8413.9813.98688,100
02 Nov 202214.3514.3914.0014.0014.00634,600
01 Nov 202214.4814.5214.3514.4514.45449,700
31 Oct 202214.4214.5314.2614.3514.35441,300
28 Oct 202214.2914.5514.2214.4014.40720,300
27 Oct 202214.2914.4314.1414.2014.20553,400
26 Oct 202214.4914.6114.1114.1514.15709,600
25 Oct 202214.2114.5214.1214.3514.35562,700
25 Oct 20220.035 Dividend
24 Oct 202213.9514.3013.8214.2414.20651,900
21 Oct 202213.7114.0613.6014.0113.98742,400
20 Oct 202213.2613.7613.2613.6913.66944,100
19 Oct 202213.1013.4313.0313.3913.36802,300
18 Oct 202213.0814.0312.9413.2013.175,267,800
17 Oct 202213.0413.1412.8712.9312.90581,600
14 Oct 202213.0313.1012.8012.8412.81403,700
13 Oct 202212.5413.0612.4112.9912.96805,700
12 Oct 202212.5812.8112.4912.7612.73633,700
11 Oct 202212.5312.8212.2212.5912.561,043,400
10 Oct 202212.7813.0012.5212.5912.561,088,900
07 Oct 202212.6012.8812.3712.8012.771,143,300
06 Oct 202212.3613.0112.3512.7412.711,572,300
05 Oct 202211.7412.3011.6712.2712.24732,900
04 Oct 202212.1012.4711.8011.8711.841,351,200
03 Oct 202211.6112.0511.5312.0111.98760,400
30 Sept 202211.4211.8111.3711.5311.50760,100
29 Sept 202211.6111.7511.3511.4611.43675,400
28 Sept 202211.4711.8511.3611.7611.73741,400
27 Sept 202211.5211.6711.2511.4711.44935,700
26 Sept 202211.6611.8911.3611.3811.35893,300
23 Sept 202211.9312.0611.4611.6711.64887,100
22 Sept 202212.1312.3211.9612.1212.091,184,400
21 Sept 202212.2812.4812.1812.2012.17715,300
20 Sept 202212.2912.6112.1412.2712.241,068,500
19 Sept 202212.0912.4812.0712.4612.43971,900
16 Sept 202212.1312.4412.0812.2012.173,621,400
15 Sept 202212.0912.3912.0412.2912.26832,200
14 Sept 202212.2012.2611.9712.1312.10790,600
13 Sept 202212.1612.2611.9712.0412.011,109,300
12 Sept 202212.5012.7212.4312.4712.44771,700
09 Sept 202212.3712.5212.3612.4512.42858,800
08 Sept 202211.9212.3411.9012.3412.31858,700
07 Sept 202211.9112.2311.9012.0612.031,434,100
06 Sept 202211.6712.2111.6711.9411.911,077,800
02 Sept 202211.8111.8911.6111.7011.67705,400
01 Sept 202211.6011.7411.4511.7211.69822,900
31 Aug 202211.7011.9311.5911.7511.721,093,200
30 Aug 202211.8411.9411.3411.6011.571,415,400
29 Aug 202211.8512.0011.7811.8011.77898,300
26 Aug 202212.2412.3511.9211.9411.91848,100
25 Aug 202211.9812.2611.9812.2412.21787,500
24 Aug 202212.1212.2611.9511.9611.93970,600
23 Aug 202212.1812.2612.0112.1312.101,441,000
22 Aug 202212.0812.1511.8611.8911.861,486,400
19 Aug 202212.2112.5712.0112.1912.161,822,200
18 Aug 202212.6412.8012.4112.5012.471,632,700
17 Aug 202213.2113.5112.3612.7612.735,707,600
16 Aug 202214.4814.6113.8614.5214.481,514,600
15 Aug 202214.7515.6514.4714.6514.612,535,500
12 Aug 202214.5614.8214.4614.7914.75787,800
11 Aug 202214.6314.6914.4314.4814.44466,500
10 Aug 202214.6914.7014.4714.5014.46334,700
09 Aug 202214.4914.7014.3614.4714.43436,100
08 Aug 202214.4114.8714.3914.5214.481,919,300
05 Aug 202214.4214.4914.2414.3514.31493,300
04 Aug 202214.4914.6914.2914.4714.43703,900
03 Aug 202214.5014.5914.3114.5014.46654,400
02 Aug 202214.3614.5214.2014.4414.40385,900
01 Aug 202214.2214.5314.1114.3814.34402,200
29 Jul 202214.3314.3314.0714.2814.24571,300
28 Jul 202214.3214.4614.2414.2914.25273,900
27 Jul 202214.5414.6414.1614.3514.31451,500
26 Jul 202214.5214.7014.3314.3714.33295,800
26 Jul 20220.035 Dividend
25 Jul 202214.5014.6614.3014.6414.57245,000
22 Jul 202214.5414.6314.3514.5014.43269,600
21 Jul 202214.7014.7014.4514.5814.51393,100
20 Jul 202214.5114.9114.5114.7314.66367,200
19 Jul 202214.3614.5614.2214.5514.48521,500
18 Jul 202214.1214.3214.0814.2214.15364,100
15 Jul 202214.1914.2513.9214.0914.02470,300
14 Jul 202213.8813.9813.7613.9613.89293,400
13 Jul 202213.6014.0313.5413.9413.87317,600
12 Jul 202213.9014.0813.7913.8513.78201,100
11 Jul 202214.0514.1313.9113.9513.88273,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...