Krispy Kreme, Inc. (DNUT) stock
DNUTNasdaqRetail-Food Stores
Financials through Q2 FY2026, quarter ended Jun 28, 2026Last filing: 10-Q on Aug 6, 2026Score 4/3017% below fair value
$3.27+0.07 (+2.34%)
Close on Oct 30, 2026Market cap $568.21MP/E –Yield 1.07%
Price history
Krispy Kreme share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$3.28
+2.34% on the day
52-week range
$2.81 – $4.75
-31.1% from the high
Change over 52 weeks
-9.8%
From $3.63 on Oct 30, 2025
Average volume
2.63M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $2.86 | $3.30 | $2.82 | $3.28 | +16.13% | 18,665,208 |
| Oct 19, 2026 | $3.01 | $3.01 | $2.81 | $2.82 | -6.62% | 13,144,725 |
| Oct 12, 2026 | $2.94 | $3.18 | $2.91 | $3.02 | +2.03% | 9,843,294 |
| Oct 5, 2026 | $2.90 | $3.05 | $2.83 | $2.96 | +2.42% | 9,903,481 |
| Sep 28, 2026 | $2.91 | $2.97 | $2.85 | $2.89 | 0.00% | 9,810,156 |
| Sep 21, 2026 | $3.04 | $3.13 | $2.89 | $2.89 | -4.30% | 10,618,926 |
| Sep 14, 2026 | $3.25 | $3.27 | $3.02 | $3.02 | -5.92% | 11,421,878 |
| Sep 8, 2026 | $3.40 | $3.41 | $3.17 | $3.21 | -5.03% | 6,940,719 |
| Aug 31, 2026 | $3.45 | $3.53 | $3.29 | $3.38 | -2.59% | 12,685,702 |
| Aug 24, 2026 | $3.61 | $3.70 | $3.34 | $3.47 | -3.34% | 9,734,902 |
| Aug 17, 2026 | $3.32 | $3.66 | $3.13 | $3.59 | +7.81% | 17,361,836 |
| Aug 10, 2026 | $3.34 | $3.54 | $3.08 | $3.33 | -0.30% | 18,620,323 |
| Aug 3, 2026 | $3.18 | $3.46 | $3.03 | $3.34 | +5.03% | 20,386,103 |
| Jul 27, 2026 | $3.18 | $3.35 | $3.17 | $3.18 | +0.95% | 9,257,771 |
| Jul 20, 2026 | $3.31 | $3.32 | $3.08 | $3.15 | -4.55% | 13,149,094 |
| Jul 13, 2026 | $3.48 | $3.52 | $3.26 | $3.30 | -4.07% | 12,851,929 |
| Jul 6, 2026 | $3.53 | $3.60 | $3.28 | $3.44 | -1.99% | 14,867,281 |
| Jun 29, 2026 | $3.55 | $3.74 | $3.39 | $3.51 | -0.85% | 11,562,024 |
| Jun 22, 2026 | $3.60 | $3.81 | $3.40 | $3.54 | -2.48% | 14,211,852 |
| Jun 15, 2026 | $4.34 | $4.34 | $3.61 | $3.63 | -15.78% | 8,862,832 |
| Jun 8, 2026 | $3.47 | $4.55 | $3.46 | $4.31 | +22.79% | 20,318,617 |
| Jun 1, 2026 | $3.54 | $3.61 | $3.26 | $3.51 | -0.28% | 12,383,221 |
| May 26, 2026 | $3.28 | $3.68 | $3.27 | $3.52 | +7.65% | 9,014,500 |
| May 18, 2026 | $3.24 | $3.36 | $3.10 | $3.27 | +1.24% | 10,394,260 |
| May 11, 2026 | $3.57 | $3.58 | $3.20 | $3.23 | -10.28% | 13,736,933 |
| May 4, 2026 | $3.81 | $4.09 | $3.54 | $3.60 | -5.76% | 14,724,234 |
| Apr 27, 2026 | $3.97 | $4.07 | $3.63 | $3.82 | -2.80% | 10,941,309 |
| Apr 20, 2026 | $3.57 | $4.40 | $3.55 | $3.93 | +8.86% | 13,687,194 |
| Apr 13, 2026 | $3.28 | $3.64 | $3.24 | $3.61 | +8.73% | 8,982,771 |
| Apr 6, 2026 | $3.38 | $3.52 | $3.25 | $3.32 | -2.35% | 6,792,054 |
| Mar 30, 2026 | $3.27 | $3.46 | $3.23 | $3.40 | +5.26% | 6,637,342 |
| Mar 23, 2026 | $3.50 | $3.57 | $3.19 | $3.23 | -7.45% | 10,586,822 |
| Mar 16, 2026 | $3.32 | $3.79 | $3.32 | $3.49 | +6.73% | 11,058,381 |
| Mar 9, 2026 | $3.44 | $3.57 | $3.14 | $3.27 | -6.84% | 11,216,076 |
| Mar 2, 2026 | $3.62 | $3.76 | $3.34 | $3.51 | -6.40% | 11,054,991 |
| Feb 23, 2026 | $2.98 | $4.13 | $2.90 | $3.75 | +23.76% | 29,080,376 |
| Feb 17, 2026 | $2.97 | $3.09 | $2.88 | $3.03 | +2.71% | 6,082,856 |
| Feb 9, 2026 | $3.19 | $3.20 | $2.92 | $2.95 | -6.65% | 9,361,103 |
| Feb 2, 2026 | $3.14 | $3.31 | $3.03 | $3.16 | +0.32% | 9,404,851 |
| Jan 26, 2026 | $3.33 | $3.46 | $3.07 | $3.15 | -7.08% | 10,538,541 |
| Jan 20, 2026 | $3.60 | $3.62 | $3.36 | $3.39 | -6.61% | 8,946,275 |
| Jan 12, 2026 | $4.23 | $4.49 | $3.62 | $3.63 | -15.19% | 13,633,942 |
| Jan 5, 2026 | $4.12 | $4.53 | $4.09 | $4.28 | +4.90% | 13,233,342 |
| Dec 29, 2025 | $4.25 | $4.28 | $4.00 | $4.08 | -4.67% | 7,757,613 |
| Dec 22, 2025 | $4.54 | $4.62 | $4.16 | $4.28 | -6.14% | 7,946,895 |
| Dec 15, 2025 | $4.43 | $4.72 | $4.35 | $4.56 | +3.64% | 11,296,877 |
| Dec 8, 2025 | $4.32 | $4.75 | $4.19 | $4.40 | +2.56% | 17,945,203 |
| Dec 1, 2025 | $4.09 | $4.34 | $4.01 | $4.29 | +2.63% | 14,981,847 |
| Nov 24, 2025 | $3.75 | $4.24 | $3.61 | $4.18 | +12.06% | 14,017,767 |
| Nov 17, 2025 | $4.06 | $4.08 | $3.61 | $3.73 | -8.58% | 17,930,854 |
| Nov 10, 2025 | $4.21 | $4.53 | $3.86 | $4.08 | -1.92% | 29,046,767 |
| Nov 3, 2025 | $3.55 | $4.50 | $3.46 | $4.16 | +15.88% | 38,747,605 |
| Oct 27, 2025 | $3.94 | $4.34 | $3.46 | $3.59 | -9.80% | 32,363,594 |
| Oct 20, 2025 | $3.25 | $5.11 | $3.21 | $3.98 | +23.60% | 216,948,048 |
| Oct 13, 2025 | $3.32 | $3.59 | $3.20 | $3.22 | -2.13% | 18,061,134 |
| Oct 6, 2025 | $3.80 | $3.81 | $3.27 | $3.29 | -12.96% | 21,194,875 |
| Sep 29, 2025 | $3.48 | $3.95 | $3.35 | $3.78 | +10.20% | 26,798,345 |
| Sep 22, 2025 | $3.36 | $3.46 | $3.15 | $3.43 | +0.29% | 20,246,345 |
| Sep 15, 2025 | $3.16 | $3.86 | $3.07 | $3.42 | +8.23% | 36,484,699 |
| Sep 8, 2025 | $3.39 | $3.40 | $2.95 | $3.16 | -6.51% | 18,254,149 |
| Sep 2, 2025 | $3.50 | $3.58 | $3.28 | $3.38 | -4.79% | 13,613,364 |
| Aug 25, 2025 | $3.65 | $3.87 | $3.35 | $3.55 | -4.05% | 19,413,803 |
| Aug 18, 2025 | $3.46 | $3.70 | $3.37 | $3.70 | +6.32% | 18,225,256 |
| Aug 11, 2025 | $3.06 | $3.54 | $3.06 | $3.48 | +12.99% | 21,632,032 |
| Aug 4, 2025 | $3.47 | $3.74 | $2.90 | $3.08 | -10.47% | 24,412,942 |
| Jul 28, 2025 | $4.39 | $4.43 | $3.40 | $3.44 | -22.17% | 37,378,051 |
| Jul 21, 2025 | $3.13 | $5.73 | $3.11 | $4.42 | +41.21% | 248,671,801 |
| Jul 14, 2025 | $3.30 | $3.33 | $3.06 | $3.13 | -6.01% | 13,552,970 |
| Jul 7, 2025 | $3.30 | $3.47 | $3.07 | $3.33 | +0.30% | 15,760,660 |
| Jun 30, 2025 | $2.70 | $3.48 | $2.69 | $3.32 | +25.28% | 24,500,363 |
| Jun 23, 2025 | $2.65 | $2.72 | $2.50 | $2.65 | -0.75% | 18,139,736 |
| Jun 16, 2025 | $2.70 | $2.83 | $2.58 | $2.67 | +1.14% | 15,539,711 |
| Jun 9, 2025 | $2.93 | $3.07 | $2.63 | $2.64 | -9.59% | 15,348,989 |
| Jun 2, 2025 | $2.89 | $3.05 | $2.77 | $2.92 | +1.04% | 12,896,303 |
| May 26, 2025 | $2.93 | $3.08 | $2.85 | $2.89 | -0.69% | 13,281,861 |
| May 19, 2025 | $3.10 | $3.18 | $2.85 | $2.91 | -8.20% | 16,950,086 |
| May 12, 2025 | $2.82 | $3.31 | $2.80 | $3.17 | +16.12% | 41,679,503 |
| May 5, 2025 | $4.30 | $4.44 | $2.58 | $2.73 | -36.66% | 71,614,635 |
| Apr 28, 2025 | $4.29 | $4.39 | $3.98 | $4.31 | -0.46% | 13,603,984 |
| Apr 21, 2025 | $4.12 | $4.58 | $4.02 | $4.33 | +4.34% | 21,741,020 |
| Apr 14, 2025 | $4.30 | $4.37 | $3.91 | $4.15 | -1.89% | 10,352,505 |
| Apr 7, 2025 | $4.27 | $4.64 | $3.92 | $4.23 | -4.08% | 22,337,201 |
| Mar 31, 2025 | $4.91 | $5.03 | $4.13 | $4.41 | -11.80% | 23,803,611 |
| Mar 24, 2025 | $5.50 | $5.73 | $4.96 | $5.00 | -9.09% | 13,071,378 |
| Mar 17, 2025 | $5.42 | $5.74 | $5.31 | $5.50 | +2.61% | 13,290,633 |
| Mar 10, 2025 | $6.12 | $6.17 | $5.31 | $5.36 | -13.83% | 19,125,349 |
| Mar 3, 2025 | $6.31 | $6.50 | $5.77 | $6.22 | +0.16% | 19,815,850 |
| Feb 24, 2025 | $9.17 | $9.27 | $5.88 | $6.21 | -32.13% | 48,532,382 |
| Feb 18, 2025 | $8.59 | $9.43 | $8.57 | $9.15 | +7.02% | 8,138,879 |
| Feb 10, 2025 | $8.63 | $8.90 | $8.34 | $8.55 | -0.81% | 9,013,580 |
| Feb 3, 2025 | $8.88 | $9.02 | $8.53 | $8.62 | -4.96% | 7,485,335 |
| Jan 27, 2025 | $9.02 | $9.56 | $8.94 | $9.07 | +1.45% | 7,924,834 |
| Jan 21, 2025 | $8.57 | $9.01 | $8.46 | $8.94 | +4.20% | 7,796,327 |
| Jan 13, 2025 | $9.21 | $9.22 | $8.44 | $8.58 | -7.34% | 10,911,365 |
| Jan 6, 2025 | $9.81 | $9.98 | $9.19 | $9.26 | -5.70% | 5,408,981 |
| Dec 30, 2024 | $9.69 | $10.06 | $9.55 | $9.82 | +0.41% | 5,355,347 |
| Dec 23, 2024 | $9.44 | $9.94 | $9.34 | $9.78 | +3.38% | 6,037,458 |
| Dec 16, 2024 | $9.85 | $10.04 | $9.30 | $9.46 | -4.25% | 12,838,437 |
| Dec 9, 2024 | $10.29 | $10.43 | $9.79 | $9.88 | -3.42% | 8,657,584 |
| Dec 2, 2024 | $11.06 | $11.08 | $10.23 | $10.23 | -7.17% | 7,446,930 |
| Nov 25, 2024 | $11.20 | $11.28 | $10.86 | $11.02 | -1.17% | 3,862,101 |
| Nov 18, 2024 | $10.90 | $11.22 | $10.61 | $11.15 | +2.39% | 4,909,955 |
| Nov 11, 2024 | $11.50 | $11.81 | $10.85 | $10.89 | -4.68% | 8,911,413 |
| Nov 4, 2024 | $11.50 | $12.68 | $11.00 | $11.43 | -0.91% | 15,654,446 |
| Oct 28, 2024 | $11.61 | $11.82 | $11.02 | $11.53 | +0.09% | 7,232,552 |
| Oct 21, 2024 | $11.60 | $11.82 | $11.42 | $11.52 | -0.60% | 4,844,281 |
| Oct 14, 2024 | $11.02 | $11.65 | $10.84 | $11.59 | +5.08% | 5,607,480 |
| Oct 7, 2024 | $10.92 | $11.50 | $10.36 | $11.03 | +1.29% | 6,574,469 |
| Sep 30, 2024 | $10.90 | $11.19 | $10.27 | $10.89 | -0.27% | 6,510,334 |
| Sep 23, 2024 | $12.01 | $12.01 | $10.92 | $10.92 | -9.15% | 6,274,757 |
| Sep 16, 2024 | $11.77 | $12.54 | $11.74 | $12.02 | +2.30% | 6,582,882 |
| Sep 9, 2024 | $11.53 | $11.93 | $11.15 | $11.75 | +1.91% | 5,832,613 |
| Sep 3, 2024 | $11.10 | $11.65 | $11.10 | $11.53 | +2.31% | 5,039,844 |
| Aug 26, 2024 | $10.76 | $11.31 | $10.67 | $11.27 | +5.43% | 6,711,625 |
| Aug 19, 2024 | $11.10 | $11.24 | $10.64 | $10.69 | -3.61% | 5,624,855 |
| Aug 12, 2024 | $10.55 | $11.12 | $10.05 | $11.09 | +4.82% | 8,417,503 |
| Aug 5, 2024 | $9.51 | $10.77 | $9.18 | $10.58 | +4.75% | 12,365,871 |
| Jul 29, 2024 | $10.75 | $10.89 | $9.90 | $10.10 | -7.08% | 8,890,893 |
| Jul 22, 2024 | $11.19 | $11.30 | $10.51 | $10.87 | -2.86% | 9,142,275 |
| Jul 15, 2024 | $10.98 | $11.57 | $10.65 | $11.19 | +2.38% | 8,807,094 |
| Jul 8, 2024 | $10.23 | $10.96 | $9.70 | $10.93 | +6.95% | 11,832,587 |
| Jul 1, 2024 | $10.74 | $10.75 | $9.76 | $10.22 | -5.02% | 9,523,772 |
| Jun 24, 2024 | $11.22 | $11.26 | $10.47 | $10.76 | -4.53% | 11,487,647 |
| Jun 17, 2024 | $11.55 | $12.01 | $11.07 | $11.27 | -3.10% | 6,713,683 |
| Jun 10, 2024 | $11.24 | $12.14 | $10.91 | $11.63 | +9.41% | 15,852,975 |
| Jun 3, 2024 | $11.07 | $11.51 | $10.07 | $10.63 | +1.63% | 12,856,609 |
| May 28, 2024 | $11.21 | $11.21 | $9.99 | $10.46 | -6.19% | 10,726,595 |
| May 20, 2024 | $12.00 | $12.07 | $11.13 | $11.15 | -7.39% | 8,717,442 |
| May 13, 2024 | $12.98 | $13.10 | $11.65 | $12.04 | -7.46% | 14,438,250 |
| May 6, 2024 | $12.87 | $13.25 | $12.40 | $13.01 | +2.76% | 15,677,893 |
| Apr 29, 2024 | $13.02 | $13.11 | $12.42 | $12.66 | -2.54% | 7,700,144 |
| Apr 22, 2024 | $13.59 | $13.68 | $12.81 | $12.99 | -4.77% | 10,812,821 |
| Apr 15, 2024 | $14.71 | $14.85 | $13.41 | $13.64 | -7.84% | 10,065,663 |
| Apr 8, 2024 | $15.34 | $15.36 | $14.14 | $14.80 | -3.46% | 21,301,380 |
| Apr 1, 2024 | $15.18 | $16.05 | $14.20 | $15.33 | +0.62% | 26,646,742 |
| Mar 25, 2024 | $12.42 | $17.84 | $12.25 | $15.24 | +22.08% | 76,757,065 |
| Mar 18, 2024 | $11.82 | $12.68 | $11.68 | $12.48 | +5.14% | 4,964,994 |
| Mar 11, 2024 | $12.84 | $12.97 | $11.53 | $11.87 | -8.20% | 5,068,638 |
| Mar 4, 2024 | $12.41 | $13.11 | $12.38 | $12.93 | +3.69% | 3,051,243 |
| Feb 26, 2024 | $13.31 | $13.37 | $12.45 | $12.47 | -6.73% | 4,573,024 |
| Feb 20, 2024 | $12.96 | $13.47 | $12.87 | $13.37 | +3.08% | 2,990,086 |
| Feb 12, 2024 | $13.59 | $13.87 | $12.38 | $12.97 | -4.35% | 7,820,300 |
| Feb 5, 2024 | $13.43 | $13.61 | $13.02 | $13.56 | -0.15% | 3,445,474 |
| Jan 29, 2024 | $13.55 | $13.80 | $13.29 | $13.58 | +0.30% | 3,296,820 |
| Jan 22, 2024 | $13.79 | $14.11 | $13.50 | $13.54 | -2.24% | 3,021,663 |
| Jan 16, 2024 | $13.68 | $13.93 | $13.33 | $13.85 | +1.02% | 3,155,413 |
| Jan 8, 2024 | $14.17 | $14.63 | $13.54 | $13.71 | -3.31% | 3,792,662 |
| Jan 2, 2024 | $15.02 | $15.07 | $14.14 | $14.18 | -6.03% | 2,451,025 |
| Dec 26, 2023 | $15.01 | $15.41 | $14.97 | $15.09 | +0.47% | 2,073,744 |
| Dec 18, 2023 | $14.29 | $15.24 | $14.14 | $15.02 | +5.70% | 3,593,648 |
| Dec 11, 2023 | $13.11 | $14.41 | $13.03 | $14.21 | +8.56% | 5,560,166 |
| Dec 4, 2023 | $13.20 | $13.50 | $12.96 | $13.09 | -1.06% | 3,748,539 |
| Nov 27, 2023 | $13.00 | $13.23 | $12.95 | $13.23 | +1.15% | 3,849,451 |
| Nov 20, 2023 | $12.77 | $13.14 | $12.61 | $13.08 | +0.31% | 3,524,977 |
| Nov 13, 2023 | $12.82 | $13.54 | $12.78 | $13.04 | +1.72% | 5,759,115 |
| Nov 6, 2023 | $13.20 | $13.57 | $11.52 | $12.82 | -3.61% | 9,168,946 |
| Oct 30, 2023 | $12.51 | $13.48 | $12.40 | $13.30 | +3.42% | 5,339,673 |
| Oct 23, 2023 | $12.52 | $13.19 | $12.45 | $12.86 | +3.04% | 5,431,888 |
| Oct 16, 2023 | $11.81 | $13.00 | $11.78 | $12.48 | +6.67% | 5,693,423 |
| Oct 9, 2023 | $12.31 | $12.69 | $11.61 | $11.70 | -5.26% | 5,450,627 |
| Oct 2, 2023 | $12.40 | $12.81 | $12.23 | $12.35 | -0.96% | 5,097,865 |
| Sep 25, 2023 | $12.62 | $12.92 | $12.05 | $12.47 | -2.50% | 4,297,039 |
| Sep 18, 2023 | $13.12 | $13.31 | $12.78 | $12.79 | -2.59% | 3,431,369 |
| Sep 11, 2023 | $13.17 | $13.32 | $12.84 | $13.13 | +0.08% | 6,254,402 |
| Sep 5, 2023 | $13.36 | $13.36 | $12.99 | $13.12 | -1.72% | 2,959,827 |
| Aug 28, 2023 | $13.22 | $13.77 | $13.17 | $13.35 | +1.68% | 2,801,997 |
| Aug 21, 2023 | $13.05 | $13.45 | $13.02 | $13.13 | +0.92% | 3,663,977 |
| Aug 14, 2023 | $12.94 | $13.44 | $12.81 | $13.01 | +0.46% | 5,767,290 |
| Aug 7, 2023 | $14.93 | $15.05 | $12.33 | $12.95 | -12.74% | 8,233,698 |
| Jul 31, 2023 | $15.66 | $15.66 | $14.61 | $14.84 | -4.75% | 3,641,165 |
| Jul 24, 2023 | $15.69 | $15.78 | $15.46 | $15.58 | -0.64% | 3,204,894 |
| Jul 17, 2023 | $15.27 | $16.22 | $15.16 | $15.68 | +2.15% | 4,932,409 |
| Jul 10, 2023 | $14.47 | $15.88 | $14.47 | $15.35 | +5.72% | 5,487,857 |
| Jul 3, 2023 | $14.73 | $14.94 | $14.19 | $14.52 | -1.43% | 2,493,917 |
| Jun 26, 2023 | $14.18 | $14.91 | $14.02 | $14.73 | +3.15% | 5,327,346 |
| Jun 20, 2023 | $14.31 | $14.63 | $13.94 | $14.28 | -0.90% | 7,274,897 |
| Jun 12, 2023 | $15.11 | $15.22 | $13.97 | $14.41 | -4.51% | 7,025,054 |
| Jun 5, 2023 | $15.33 | $15.77 | $15.06 | $15.09 | -2.33% | 5,371,102 |
| May 30, 2023 | $14.82 | $15.71 | $14.82 | $15.45 | +4.32% | 4,569,557 |
| May 22, 2023 | $15.02 | $15.52 | $14.68 | $14.81 | -1.27% | 3,523,420 |
| May 15, 2023 | $15.10 | $15.27 | $14.26 | $15.00 | -0.60% | 4,385,150 |
| May 8, 2023 | $14.94 | $15.79 | $14.21 | $15.09 | +0.80% | 6,036,906 |
| May 1, 2023 | $15.37 | $15.89 | $14.59 | $14.97 | -2.67% | 3,893,921 |
| Apr 24, 2023 | $15.32 | $15.56 | $14.95 | $15.38 | +0.52% | 3,689,965 |
| Apr 17, 2023 | $14.95 | $15.41 | $14.53 | $15.30 | +2.82% | 3,804,531 |
| Apr 10, 2023 | $14.96 | $15.57 | $14.84 | $14.88 | -1.00% | 3,246,420 |
| Apr 3, 2023 | $15.47 | $15.56 | $14.95 | $15.03 | -3.34% | 2,941,892 |
| Mar 27, 2023 | $15.73 | $15.77 | $15.27 | $15.55 | -1.02% | 3,669,841 |
| Mar 20, 2023 | $14.22 | $15.88 | $14.20 | $15.71 | +10.48% | 5,257,238 |
| Mar 13, 2023 | $13.10 | $14.61 | $13.07 | $14.22 | +6.92% | 4,706,731 |
| Mar 6, 2023 | $13.53 | $13.85 | $13.21 | $13.30 | -1.48% | 3,222,724 |
| Feb 27, 2023 | $13.01 | $13.81 | $12.73 | $13.50 | +4.73% | 5,686,864 |
| Feb 21, 2023 | $12.96 | $13.47 | $12.83 | $12.89 | -1.68% | 2,415,061 |
| Feb 13, 2023 | $12.25 | $13.67 | $12.13 | $13.11 | +7.28% | 5,488,678 |
| Feb 6, 2023 | $12.68 | $12.86 | $12.13 | $12.22 | -4.61% | 2,089,490 |
| Jan 30, 2023 | $12.12 | $12.93 | $12.02 | $12.81 | +5.35% | 2,975,031 |
| Jan 23, 2023 | $11.61 | $12.19 | $11.57 | $12.16 | +4.83% | 3,560,077 |
| Jan 17, 2023 | $11.34 | $12.05 | $11.26 | $11.60 | -0.77% | 3,223,035 |
| Jan 9, 2023 | $11.21 | $11.85 | $10.94 | $11.69 | +5.03% | 4,027,619 |
| Jan 3, 2023 | $10.49 | $11.15 | $10.28 | $11.13 | +7.85% | 3,520,082 |
| Dec 27, 2022 | $10.52 | $10.59 | $10.21 | $10.32 | -1.53% | 3,008,911 |
| Dec 19, 2022 | $11.66 | $11.75 | $10.27 | $10.48 | -10.73% | 8,590,991 |
| Dec 12, 2022 | $14.25 | $15.20 | $11.54 | $11.74 | -17.73% | 8,703,158 |
| Dec 5, 2022 | $15.80 | $15.82 | $14.27 | $14.27 | -9.85% | 4,259,069 |
| Nov 28, 2022 | $15.92 | $16.06 | $14.76 | $15.83 | -0.94% | 4,929,377 |
| Nov 21, 2022 | $15.19 | $16.04 | $15.19 | $15.98 | +4.92% | 3,569,306 |
| Nov 14, 2022 | $14.30 | $15.43 | $13.94 | $15.23 | +6.80% | 7,308,845 |
| Nov 7, 2022 | $14.33 | $14.60 | $13.97 | $14.26 | -0.42% | 3,655,623 |
| Oct 31, 2022 | $14.42 | $14.53 | $13.84 | $14.32 | -0.56% | 3,049,269 |
| Oct 24, 2022 | $13.95 | $14.61 | $13.82 | $14.40 | +2.78% | 3,198,230 |
| Oct 17, 2022 | $13.04 | $14.07 | $12.87 | $14.01 | +9.11% | 8,338,371 |
| Oct 10, 2022 | $12.78 | $13.10 | $12.22 | $12.84 | +0.31% | 3,975,614 |
| Oct 3, 2022 | $11.61 | $13.01 | $11.54 | $12.80 | +11.01% | 5,560,215 |
| Sep 26, 2022 | $11.66 | $11.89 | $11.25 | $11.53 | -1.20% | 4,006,049 |
| Sep 19, 2022 | $12.09 | $12.61 | $11.46 | $11.67 | -4.34% | 4,827,156 |
| Sep 12, 2022 | $12.50 | $12.72 | $11.97 | $12.20 | -2.01% | 7,125,723 |
| Sep 6, 2022 | $11.67 | $12.52 | $11.67 | $12.45 | +6.41% | 4,229,614 |
| Aug 29, 2022 | $11.85 | $12.00 | $11.34 | $11.70 | -2.01% | 4,935,156 |
| Aug 22, 2022 | $12.08 | $12.35 | $11.86 | $11.94 | -2.05% | 5,533,861 |
| Aug 15, 2022 | $14.75 | $15.65 | $12.01 | $12.19 | -17.58% | 13,214,737 |
| Aug 8, 2022 | $14.41 | $14.87 | $14.36 | $14.79 | +3.07% | 3,944,553 |
| Aug 1, 2022 | $14.22 | $14.69 | $14.11 | $14.35 | +0.49% | 2,639,869 |
| Jul 25, 2022 | $14.50 | $14.70 | $14.07 | $14.28 | -1.52% | 1,837,653 |
| Jul 18, 2022 | $14.12 | $14.91 | $14.08 | $14.50 | +2.91% | 1,915,637 |
| Jul 11, 2022 | $14.05 | $14.25 | $13.54 | $14.09 | -0.28% | 1,555,593 |
| Jul 5, 2022 | $13.42 | $14.27 | $13.34 | $14.13 | +3.90% | 1,816,462 |
| Jun 27, 2022 | $14.68 | $14.73 | $13.29 | $13.60 | -7.80% | 2,512,974 |
| Jun 21, 2022 | $13.05 | $14.75 | $12.80 | $14.75 | +14.88% | 5,102,438 |
| Jun 13, 2022 | $13.16 | $13.34 | $12.30 | $12.84 | -4.46% | 2,793,192 |
| Jun 6, 2022 | $14.34 | $14.50 | $13.20 | $13.44 | -5.75% | 2,000,984 |
| May 31, 2022 | $14.62 | $15.03 | $14.22 | $14.26 | -3.78% | 2,625,730 |
| May 23, 2022 | $13.98 | $14.87 | $13.84 | $14.82 | +6.93% | 2,684,109 |
| May 16, 2022 | $14.24 | $14.85 | $13.52 | $13.86 | -4.08% | 3,999,498 |
| May 9, 2022 | $13.03 | $14.64 | $11.98 | $14.45 | +10.14% | 5,367,156 |
| May 2, 2022 | $13.30 | $14.08 | $12.92 | $13.12 | -1.20% | 3,672,478 |
| Apr 25, 2022 | $14.21 | $14.54 | $13.15 | $13.28 | -7.46% | 2,610,021 |
| Apr 18, 2022 | $13.49 | $14.63 | $13.37 | $14.35 | +5.28% | 3,203,815 |
| Apr 11, 2022 | $13.68 | $13.89 | $13.06 | $13.63 | -1.23% | 3,367,325 |
| Apr 4, 2022 | $14.08 | $14.46 | $13.36 | $13.80 | -2.13% | 3,969,080 |
| Mar 28, 2022 | $14.50 | $15.59 | $13.32 | $14.10 | -2.76% | 8,078,653 |
| Mar 21, 2022 | $14.40 | $15.23 | $14.32 | $14.50 | +0.76% | 8,019,992 |
| Mar 14, 2022 | $13.59 | $14.78 | $13.15 | $14.39 | +6.20% | 17,163,735 |
| Mar 7, 2022 | $14.62 | $15.12 | $13.54 | $13.55 | -7.06% | 5,947,745 |
| Feb 28, 2022 | $14.75 | $15.50 | $14.10 | $14.58 | -2.34% | 6,288,701 |
| Feb 22, 2022 | $13.67 | $15.29 | $13.25 | $14.93 | +8.66% | 7,537,812 |
| Feb 14, 2022 | $13.90 | $14.57 | $13.26 | $13.74 | -1.72% | 6,717,083 |
| Feb 7, 2022 | $14.55 | $15.58 | $13.93 | $13.98 | -3.25% | 6,517,109 |
| Jan 31, 2022 | $14.30 | $15.09 | $14.04 | $14.45 | -0.55% | 6,189,144 |
| Jan 24, 2022 | $14.10 | $15.00 | $13.81 | $14.53 | +1.11% | 5,022,138 |
| Jan 18, 2022 | $15.95 | $16.19 | $14.00 | $14.37 | -11.30% | 6,168,164 |
| Jan 10, 2022 | $17.49 | $17.99 | $16.00 | $16.20 | -7.80% | 5,617,142 |
| Jan 3, 2022 | $18.92 | $19.41 | $17.47 | $17.57 | -7.14% | 6,177,427 |
| Dec 27, 2021 | $16.60 | $19.55 | $16.16 | $18.92 | +11.89% | 9,051,401 |
| Dec 20, 2021 | $16.75 | $17.07 | $15.44 | $16.91 | -1.51% | 5,767,316 |
| Dec 13, 2021 | $15.47 | $17.56 | $15.27 | $17.17 | +10.56% | 6,014,922 |
| Dec 6, 2021 | $15.41 | $16.95 | $14.81 | $15.53 | -1.08% | 7,380,515 |
| Nov 29, 2021 | $15.51 | $16.08 | $13.00 | $15.70 | +1.68% | 11,978,179 |
| Nov 22, 2021 | $14.00 | $15.71 | $13.82 | $15.44 | +11.72% | 5,387,683 |
| Nov 15, 2021 | $14.69 | $15.17 | $13.64 | $13.82 | -4.36% | 6,297,320 |
| Nov 8, 2021 | $13.64 | $14.85 | $12.90 | $14.45 | +2.48% | 7,117,414 |
| Nov 1, 2021 | $12.82 | $14.24 | $12.76 | $14.10 | +10.59% | 5,018,352 |
| Oct 25, 2021 | $12.91 | $13.36 | $12.63 | $12.75 | -1.47% | 2,683,606 |
| Oct 18, 2021 | $13.90 | $14.18 | $12.71 | $12.94 | -6.97% | 4,523,891 |
| Oct 11, 2021 | $14.07 | $14.66 | $13.85 | $13.91 | -1.49% | 2,019,330 |
| Oct 4, 2021 | $14.05 | $14.30 | $13.59 | $14.12 | -0.70% | 3,923,362 |
| Sep 27, 2021 | $14.51 | $14.85 | $13.75 | $14.22 | -2.00% | 3,759,245 |
| Sep 20, 2021 | $14.82 | $15.77 | $14.02 | $14.51 | -4.60% | 8,326,822 |
| Sep 13, 2021 | $16.01 | $16.68 | $15.05 | $15.21 | -4.76% | 9,250,534 |
| Sep 7, 2021 | $16.11 | $16.45 | $14.80 | $15.97 | -0.93% | 6,740,919 |
| Aug 30, 2021 | $17.21 | $17.67 | $15.73 | $16.12 | -5.18% | 5,052,645 |
| Aug 23, 2021 | $15.35 | $17.59 | $15.02 | $17.00 | +12.81% | 7,955,915 |
| Aug 16, 2021 | $15.12 | $15.63 | $12.83 | $15.07 | +0.27% | 13,254,214 |
| Aug 9, 2021 | $15.30 | $16.03 | $14.70 | $15.03 | -1.89% | 4,325,765 |
| Aug 2, 2021 | $16.07 | $16.08 | $14.89 | $15.32 | -4.01% | 4,014,995 |
| Jul 26, 2021 | $16.73 | $17.97 | $15.80 | $15.96 | -4.49% | 6,939,480 |
| Jul 19, 2021 | $16.61 | $17.10 | $15.55 | $16.71 | -1.94% | 8,299,618 |
| Jul 12, 2021 | $19.70 | $20.06 | $16.99 | $17.04 | -11.66% | 8,727,236 |
| Jul 6, 2021 | $18.90 | $20.00 | $17.00 | $19.29 | +0.89% | 16,585,996 |
| Jul 1, 2021 | $16.30 | $21.69 | $15.50 | $19.12 | – | 49,526,119 |
Seasonality
DNUT return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -8.7% | -1.8% | 1.3% | -5.5% | -9.7% | -1.2% | 4.7% | -2.4% | -6.1% | 5.5% | 7.1% | -0.1% |
| Months up | 1 of 5 | 2 of 5 | 2 of 5 | 1 of 5 | 1 of 5 | 3 of 5 | 3 of 5 | 3 of 6 | 1 of 6 | 4 of 6 | 4 of 5 | 2 of 5 |
| 2026 | -21.6% | 19.0% | -9.6% | 16.2% | -10.7% | 0.3% | -9.9% | 7.5% | -16.1% | 14.1% | ||
| 2025 | -8.3% | -31.5% | -20.8% | -16.0% | -29.5% | 0.7% | 24.4% | -1.9% | 9.0% | -7.2% | 16.4% | -3.8% |
| 2024 | -11.7% | -2.6% | 17.7% | -16.8% | -17.3% | 2.9% | -0.9% | 6.0% | -4.7% | 6.2% | -3.1% | -9.9% |
| 2023 | 18.6% | 6.6% | 19.5% | -0.9% | -2.9% | -1.4% | 4.8% | -13.1% | -6.9% | 4.0% | 0.5% | 16.1% |
| 2022 | -20.6% | -0.5% | -0.4% | -10.4% | 11.6% | -8.2% | 5.3% | -17.7% | -1.9% | 24.8% | 7.5% | -33.1% |
| 2021 | 4.7% | -16.2% | -8.7% | 14.1% | 30.0% |