Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,834.02 -43.03 (-0.55%) Bitcoin USD
64,828.18 +3,233.09 (+5.25%) CMC Crypto 200
1,336.69 +24.07 (+1.87%)
Krispy Kreme, Inc. (DNUT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 13.70 | 13.83 | 13.53 | 13.68 | 13.68 | 1,461,700 |
| 17 Apr 2024 | 14.10 | 14.10 | 13.72 | 13.77 | 13.77 | 2,042,900 |
| 16 Apr 2024 | 14.25 | 14.25 | 13.77 | 14.06 | 14.06 | 2,464,000 |
| 15 Apr 2024 | 14.71 | 14.85 | 14.25 | 14.31 | 14.31 | 2,390,400 |
| 12 Apr 2024 | 14.98 | 15.30 | 14.63 | 14.80 | 14.80 | 2,356,000 |
| 11 Apr 2024 | 14.84 | 15.11 | 14.76 | 14.99 | 14.99 | 2,002,900 |
| 10 Apr 2024 | 14.28 | 15.01 | 14.15 | 14.93 | 14.93 | 3,595,800 |
| 09 Apr 2024 | 14.37 | 14.60 | 14.27 | 14.42 | 14.42 | 4,657,900 |
| 08 Apr 2024 | 15.34 | 15.36 | 14.14 | 14.32 | 14.32 | 8,686,700 |
| 05 Apr 2024 | 15.21 | 16.05 | 14.84 | 15.33 | 15.33 | 11,993,600 |
| 04 Apr 2024 | 14.64 | 15.12 | 14.20 | 14.29 | 14.29 | 4,268,500 |
| 03 Apr 2024 | 14.84 | 14.93 | 14.52 | 14.63 | 14.63 | 3,544,800 |
| 02 Apr 2024 | 14.94 | 15.14 | 14.66 | 14.91 | 14.91 | 3,217,300 |
| 01 Apr 2024 | 15.18 | 15.35 | 14.92 | 15.18 | 15.18 | 3,612,100 |
| 28 Mar 2024 | 15.35 | 15.63 | 14.91 | 15.23 | 15.23 | 7,728,700 |
| 27 Mar 2024 | 17.42 | 17.53 | 15.05 | 15.35 | 15.35 | 24,052,100 |
| 26 Mar 2024 | 14.84 | 17.84 | 14.34 | 17.35 | 17.35 | 43,605,700 |
| 25 Mar 2024 | 12.42 | 12.59 | 12.24 | 12.45 | 12.45 | 1,370,500 |
| 22 Mar 2024 | 12.36 | 12.68 | 12.22 | 12.48 | 12.48 | 1,558,400 |
| 21 Mar 2024 | 12.07 | 12.47 | 12.04 | 12.30 | 12.30 | 1,304,200 |
| 20 Mar 2024 | 11.83 | 12.07 | 11.80 | 12.01 | 12.01 | 637,400 |
| 19 Mar 2024 | 11.78 | 11.90 | 11.68 | 11.75 | 11.75 | 768,800 |
| 18 Mar 2024 | 11.82 | 11.91 | 11.72 | 11.79 | 11.79 | 696,000 |
| 15 Mar 2024 | 11.76 | 11.98 | 11.73 | 11.87 | 11.87 | 1,158,900 |
| 14 Mar 2024 | 11.95 | 11.98 | 11.52 | 11.86 | 11.86 | 1,099,900 |
| 13 Mar 2024 | 12.54 | 12.60 | 11.89 | 11.97 | 11.97 | 1,409,800 |
| 12 Mar 2024 | 12.85 | 12.90 | 12.58 | 12.64 | 12.64 | 787,200 |
| 11 Mar 2024 | 12.84 | 12.97 | 12.76 | 12.87 | 12.87 | 611,700 |
| 08 Mar 2024 | 12.94 | 13.11 | 12.82 | 12.93 | 12.93 | 499,800 |
| 07 Mar 2024 | 12.78 | 12.98 | 12.78 | 12.86 | 12.86 | 486,300 |
| 06 Mar 2024 | 12.90 | 12.90 | 12.64 | 12.72 | 12.72 | 580,900 |
| 05 Mar 2024 | 12.58 | 12.94 | 12.55 | 12.80 | 12.80 | 750,600 |
| 04 Mar 2024 | 12.41 | 12.71 | 12.38 | 12.56 | 12.56 | 733,600 |
| 01 Mar 2024 | 12.88 | 12.90 | 12.45 | 12.47 | 12.47 | 890,100 |
| 29 Feb 2024 | 12.96 | 13.02 | 12.77 | 12.94 | 12.94 | 1,414,000 |
| 28 Feb 2024 | 12.63 | 12.82 | 12.55 | 12.78 | 12.78 | 597,100 |
| 27 Feb 2024 | 12.88 | 12.99 | 12.57 | 12.72 | 12.72 | 767,100 |
| 26 Feb 2024 | 13.31 | 13.37 | 12.85 | 12.85 | 12.85 | 904,600 |
| 23 Feb 2024 | 13.17 | 13.43 | 13.06 | 13.37 | 13.37 | 508,200 |
| 22 Feb 2024 | 13.33 | 13.40 | 13.09 | 13.17 | 13.17 | 666,800 |
| 21 Feb 2024 | 13.08 | 13.47 | 12.99 | 13.32 | 13.32 | 809,500 |
| 20 Feb 2024 | 12.96 | 13.37 | 12.87 | 13.18 | 13.18 | 1,005,300 |
| 16 Feb 2024 | 12.81 | 13.09 | 12.67 | 12.97 | 12.97 | 985,200 |
| 15 Feb 2024 | 12.80 | 13.19 | 12.66 | 12.81 | 12.81 | 1,391,300 |
| 14 Feb 2024 | 13.13 | 13.24 | 12.71 | 12.83 | 12.83 | 1,535,700 |
| 13 Feb 2024 | 12.72 | 13.39 | 12.38 | 13.16 | 13.16 | 2,866,400 |
| 12 Feb 2024 | 13.59 | 13.87 | 13.59 | 13.83 | 13.83 | 1,041,700 |
| 09 Feb 2024 | 13.57 | 13.60 | 13.40 | 13.56 | 13.56 | 760,600 |
| 08 Feb 2024 | 13.27 | 13.56 | 13.24 | 13.52 | 13.52 | 710,200 |
| 07 Feb 2024 | 13.34 | 13.47 | 13.27 | 13.31 | 13.31 | 413,300 |
| 06 Feb 2024 | 13.06 | 13.30 | 13.02 | 13.28 | 13.28 | 637,200 |
| 05 Feb 2024 | 13.43 | 13.43 | 13.02 | 13.07 | 13.07 | 923,900 |
| 02 Feb 2024 | 13.67 | 13.75 | 13.40 | 13.58 | 13.58 | 762,700 |
| 01 Feb 2024 | 13.34 | 13.80 | 13.34 | 13.79 | 13.79 | 927,300 |
| 31 Jan 2024 | 13.51 | 13.74 | 13.29 | 13.29 | 13.29 | 683,800 |
| 30 Jan 2024 | 13.54 | 13.60 | 13.35 | 13.52 | 13.52 | 480,200 |
| 29 Jan 2024 | 13.55 | 13.67 | 13.43 | 13.65 | 13.65 | 442,900 |
| 26 Jan 2024 | 13.75 | 13.86 | 13.52 | 13.54 | 13.54 | 522,100 |
| 25 Jan 2024 | 13.81 | 13.89 | 13.65 | 13.73 | 13.73 | 367,600 |
| 24 Jan 2024 | 13.75 | 13.84 | 13.50 | 13.65 | 13.65 | 533,800 |
| 23 Jan 2024 | 13.93 | 13.96 | 13.71 | 13.72 | 13.72 | 763,200 |
| 23 Jan 2024 | 0.035 Dividend | |||||
| 22 Jan 2024 | 13.79 | 14.11 | 13.73 | 13.79 | 13.76 | 834,800 |
| 19 Jan 2024 | 13.92 | 13.93 | 13.68 | 13.85 | 13.81 | 707,700 |
| 18 Jan 2024 | 13.48 | 13.86 | 13.48 | 13.84 | 13.80 | 661,900 |
| 17 Jan 2024 | 13.70 | 13.70 | 13.33 | 13.40 | 13.37 | 801,500 |
| 16 Jan 2024 | 13.68 | 13.80 | 13.46 | 13.72 | 13.69 | 984,300 |
| 12 Jan 2024 | 13.96 | 13.96 | 13.63 | 13.71 | 13.68 | 744,400 |
| 11 Jan 2024 | 14.29 | 14.30 | 13.54 | 13.79 | 13.76 | 955,700 |
| 10 Jan 2024 | 14.18 | 14.38 | 14.05 | 14.33 | 14.29 | 725,700 |
| 09 Jan 2024 | 14.35 | 14.38 | 14.13 | 14.24 | 14.20 | 558,400 |
| 08 Jan 2024 | 14.17 | 14.63 | 14.17 | 14.52 | 14.48 | 808,400 |
| 05 Jan 2024 | 14.21 | 14.39 | 14.14 | 14.18 | 14.14 | 701,100 |
| 04 Jan 2024 | 14.44 | 14.44 | 14.15 | 14.32 | 14.28 | 546,200 |
| 03 Jan 2024 | 14.74 | 14.74 | 14.34 | 14.35 | 14.31 | 581,500 |
| 02 Jan 2024 | 15.02 | 15.07 | 14.66 | 14.73 | 14.69 | 622,100 |
| 29 Dec 2023 | 15.22 | 15.36 | 15.09 | 15.09 | 15.05 | 603,800 |
| 28 Dec 2023 | 15.31 | 15.38 | 15.23 | 15.25 | 15.21 | 421,100 |
| 27 Dec 2023 | 15.30 | 15.41 | 15.22 | 15.41 | 15.37 | 531,200 |
| 26 Dec 2023 | 15.01 | 15.33 | 14.97 | 15.26 | 15.22 | 517,600 |
| 22 Dec 2023 | 15.08 | 15.11 | 14.94 | 15.02 | 14.98 | 647,900 |
| 21 Dec 2023 | 14.87 | 15.03 | 14.73 | 15.03 | 14.99 | 503,600 |
| 20 Dec 2023 | 14.79 | 15.24 | 14.76 | 14.77 | 14.73 | 803,200 |
| 19 Dec 2023 | 14.45 | 14.80 | 14.45 | 14.78 | 14.74 | 817,300 |
| 18 Dec 2023 | 14.29 | 14.49 | 14.14 | 14.48 | 14.44 | 821,500 |
| 15 Dec 2023 | 14.38 | 14.41 | 14.13 | 14.21 | 14.17 | 1,129,400 |
| 14 Dec 2023 | 13.93 | 14.27 | 13.85 | 14.27 | 14.23 | 1,536,400 |
| 13 Dec 2023 | 13.12 | 13.90 | 13.12 | 13.90 | 13.86 | 1,000,200 |
| 12 Dec 2023 | 13.29 | 13.46 | 13.10 | 13.15 | 13.12 | 953,700 |
| 11 Dec 2023 | 13.11 | 13.26 | 13.03 | 13.24 | 13.21 | 932,600 |
| 08 Dec 2023 | 13.06 | 13.09 | 12.96 | 13.09 | 13.06 | 754,500 |
| 07 Dec 2023 | 13.18 | 13.18 | 12.98 | 13.05 | 13.02 | 786,000 |
| 06 Dec 2023 | 13.29 | 13.44 | 12.99 | 13.00 | 12.97 | 619,600 |
| 05 Dec 2023 | 13.50 | 13.50 | 13.22 | 13.23 | 13.20 | 837,500 |
| 04 Dec 2023 | 13.20 | 13.44 | 13.18 | 13.42 | 13.39 | 750,900 |
| 01 Dec 2023 | 12.95 | 13.23 | 12.95 | 13.23 | 13.20 | 1,025,800 |
| 30 Nov 2023 | 13.00 | 13.11 | 12.98 | 13.00 | 12.97 | 773,400 |
| 29 Nov 2023 | 13.04 | 13.10 | 12.99 | 13.00 | 12.97 | 595,000 |
| 28 Nov 2023 | 13.07 | 13.10 | 12.97 | 13.00 | 12.97 | 720,500 |
| 27 Nov 2023 | 13.00 | 13.14 | 12.99 | 13.10 | 13.07 | 734,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.